512,220$
1,72%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 505,00 | 513,87 | 500,26 | 512,75 | 1,82% | 603.934,00 |
| 08.05.2025 | 505,07 | 509,01 | 492,75 | 503,57 | 1,62% | 743.726,00 |
| 07.05.2025 | 491,31 | 504,50 | 491,06 | 495,56 | 1,02% | 1.047.644,00 |
| 06.05.2025 | 480,65 | 493,63 | 473,52 | 490,55 | -0,72% | 1.472.091,00 |
| 05.05.2025 | 480,66 | 504,31 | 475,53 | 494,13 | 1,59% | 1.860.671,00 |
| 02.05.2025 | 436,92 | 487,00 | 433,00 | 486,42 | 21,61% | 3.054.911,00 |
| 01.05.2025 | 396,18 | 406,00 | 390,00 | 400,00 | 2,70% | 1.390.581,00 |
| 30.04.2025 | 372,00 | 390,41 | 371,48 | 389,48 | 1,13% | 966.462,00 |
| 29.04.2025 | 383,21 | 396,86 | 372,69 | 385,13 | 0,21% | 1.405.677,00 |
| 28.04.2025 | 383,79 | 389,95 | 374,35 | 384,34 | 0,66% | 614.718,00 |
| 25.04.2025 | 377,68 | 386,37 | 362,90 | 381,83 | 1,82% | 1.133.589,00 |
| 24.04.2025 | 370,00 | 381,18 | 366,98 | 375,02 | 1,40% | 620.074,00 |
| 23.04.2025 | 364,45 | 378,52 | 362,14 | 369,84 | 9,96% | 1.097.182,00 |
| 22.04.2025 | 322,50 | 337,80 | 321,88 | 336,34 | 6,41% | 585.995,00 |
| 21.04.2025 | 324,79 | 326,30 | 308,57 | 316,07 | -3,19% | 506.703,00 |
| 17.04.2025 | 329,27 | 332,91 | 320,54 | 326,50 | 0,03% | 523.586,00 |
| 16.04.2025 | 320,53 | 332,73 | 318,00 | 326,40 | 0,38% | 550.914,00 |
| 15.04.2025 | 327,21 | 331,82 | 324,01 | 325,17 | -0,46% | 436.866,00 |
| 14.04.2025 | 339,00 | 340,14 | 318,89 | 326,67 | -0,81% | 584.137,00 |
| 11.04.2025 | 316,94 | 333,75 | 316,00 | 329,35 | 3,94% | 866.883,00 |
| 10.04.2025 | 324,04 | 329,70 | 309,42 | 316,87 | -6,08% | 653.490,00 |
| 09.04.2025 | 296,30 | 338,95 | 289,31 | 337,40 | 15,05% | 1.297.577,00 |
| 08.04.2025 | 317,81 | 319,95 | 288,77 | 293,27 | -1,23% | 921.390,00 |
| 07.04.2025 | 285,31 | 318,54 | 274,97 | 296,92 | 1,38% | 1.475.186,00 |
| 04.04.2025 | 295,03 | 300,00 | 275,00 | 292,88 | -6,75% | 1.599.341,00 |
| 03.04.2025 | 315,55 | 318,00 | 302,01 | 314,09 | -6,95% | 945.862,00 |
| 02.04.2025 | 318,56 | 342,28 | 317,52 | 337,56 | 3,11% | 539.955,00 |
| 01.04.2025 | 310,86 | 328,27 | 307,00 | 327,38 | 5,42% | 667.699,00 |
| 31.03.2025 | 307,53 | 317,35 | 298,70 | 310,56 | -1,41% | 778.333,00 |
| 28.03.2025 | 330,23 | 330,23 | 307,40 | 315,00 | -5,39% | 888.536,00 |
| 27.03.2025 | 330,63 | 340,36 | 324,20 | 332,94 | 0,52% | 695.483,00 |
| 26.03.2025 | 340,00 | 341,75 | 323,43 | 331,22 | -2,73% | 1.095.415,00 |
| 25.03.2025 | 333,15 | 341,09 | 327,79 | 340,50 | 3,18% | 639.526,00 |
| 24.03.2025 | 319,16 | 331,73 | 315,26 | 330,00 | 6,69% | 1.031.494,00 |
| 21.03.2025 | 300,70 | 312,00 | 294,82 | 309,30 | 1,02% | 869.210,00 |
| 20.03.2025 | 296,65 | 314,82 | 293,29 | 306,17 | 1,68% | 606.228,00 |
| 19.03.2025 | 289,94 | 304,62 | 287,14 | 301,12 | 4,26% | 671.677,00 |
| 18.03.2025 | 294,91 | 304,66 | 283,87 | 288,81 | -1,83% | 649.963,00 |
| 17.03.2025 | 286,79 | 301,86 | 285,00 | 294,18 | 3,75% | 915.014,00 |
| 14.03.2025 | 280,50 | 286,74 | 280,10 | 283,54 | 4,06% | 809.141,00 |
| 13.03.2025 | 288,62 | 288,90 | 269,77 | 272,49 | -6,37% | 1.034.764,00 |
| 12.03.2025 | 294,66 | 295,50 | 280,22 | 291,02 | 5,91% | 956.083,00 |
| 11.03.2025 | 277,45 | 282,22 | 269,45 | 274,79 | -0,89% | 1.045.919,00 |
| 10.03.2025 | 286,55 | 289,00 | 263,68 | 277,27 | -6,19% | 1.703.579,00 |
| 07.03.2025 | 271,45 | 296,91 | 268,03 | 295,56 | 8,36% | 1.586.732,00 |
| 06.03.2025 | 282,80 | 286,68 | 268,11 | 272,77 | -6,82% | 1.048.425,00 |
| 05.03.2025 | 293,11 | 295,85 | 284,99 | 292,74 | -0,32% | 836.505,00 |
| 04.03.2025 | 288,87 | 301,96 | 276,67 | 293,67 | -0,57% | 1.280.943,00 |
| 03.03.2025 | 312,33 | 324,25 | 291,77 | 295,35 | -5,36% | 1.945.741,00 |
| 28.02.2025 | 325,06 | 329,61 | 303,68 | 312,07 | -16,64% | 3.455.444,00 |
| 27.02.2025 | 391,32 | 412,88 | 372,84 | 374,35 | -3,16% | 1.402.920,00 |
| 26.02.2025 | 388,75 | 400,91 | 383,78 | 386,56 | 0,27% | 855.043,00 |
| 25.02.2025 | 382,95 | 389,74 | 370,19 | 385,53 | -1,00% | 683.436,00 |
| 24.02.2025 | 390,26 | 397,30 | 372,01 | 389,43 | 1,06% | 1.240.399,00 |
| 21.02.2025 | 418,92 | 420,48 | 383,43 | 385,35 | -8,64% | 1.079.742,00 |
| 20.02.2025 | 430,43 | 430,95 | 415,99 | 421,78 | -2,48% | 944.936,00 |
| 19.02.2025 | 439,43 | 440,71 | 429,20 | 432,52 | -2,01% | 821.059,00 |
| 18.02.2025 | 435,00 | 441,77 | 426,40 | 441,39 | 2,01% | 665.145,00 |
| 14.02.2025 | 432,00 | 436,98 | 417,74 | 432,69 | 0,55% | 724.307,00 |
| 13.02.2025 | 400,98 | 431,37 | 399,14 | 430,32 | 8,09% | 1.502.427,00 |
| 12.02.2025 | 377,70 | 399,73 | 373,30 | 398,11 | 3,77% | 1.178.599,00 |
| 11.02.2025 | 399,00 | 399,98 | 381,24 | 383,66 | -4,43% | 573.194,00 |
| 10.02.2025 | 398,08 | 403,63 | 394,00 | 401,45 | 1,94% | 486.605,00 |
| 07.02.2025 | 394,81 | 400,20 | 391,76 | 393,80 | 1,14% | 717.372,00 |
| 06.02.2025 | 390,00 | 392,71 | 380,17 | 389,36 | -0,67% | 393.473,00 |
| 05.02.2025 | 389,41 | 411,69 | 385,93 | 392,00 | 1,51% | 748.119,00 |
| 04.02.2025 | 367,59 | 387,88 | 366,74 | 386,16 | 5,96% | 777.234,00 |
| 03.02.2025 | 354,96 | 365,84 | 352,00 | 364,44 | 0,12% | 577.246,00 |
| 31.01.2025 | 368,44 | 368,44 | 361,00 | 363,99 | 0,20% | 512.309,00 |
| 30.01.2025 | 360,00 | 370,77 | 359,44 | 363,28 | 1,34% | 502.947,00 |
| 29.01.2025 | 354,77 | 363,96 | 346,19 | 358,48 | 2,21% | 455.668,00 |
| 28.01.2025 | 327,00 | 351,51 | 325,03 | 350,72 | 7,31% | 580.712,00 |
| 27.01.2025 | 320,00 | 334,23 | 313,26 | 326,82 | -0,54% | 751.862,00 |
| 24.01.2025 | 330,50 | 335,52 | 325,00 | 328,60 | -2,20% | 445.064,00 |
| 23.01.2025 | 335,85 | 337,86 | 330,00 | 335,99 | -0,01% | 402.655,00 |
| 22.01.2025 | 338,80 | 343,50 | 328,88 | 336,04 | -0,37% | 443.193,00 |
| 21.01.2025 | 353,00 | 353,01 | 325,73 | 337,28 | -3,94% | 794.613,00 |
| 17.01.2025 | 351,81 | 356,00 | 340,54 | 351,13 | 2,73% | 742.815,00 |
| 16.01.2025 | 327,67 | 355,78 | 327,40 | 341,80 | 6,82% | 927.592,00 |
| 15.01.2025 | 316,91 | 323,72 | 315,98 | 319,98 | 2,39% | 307.862,00 |
| 14.01.2025 | 320,00 | 325,00 | 311,78 | 312,52 | -1,22% | 428.623,00 |
| 13.01.2025 | 311,56 | 317,25 | 305,01 | 316,38 | -0,72% | 399.118,00 |
| 10.01.2025 | 316,91 | 319,36 | 305,82 | 318,67 | -1,38% | 535.196,00 |
| 08.01.2025 | 318,37 | 325,20 | 314,23 | 323,14 | 0,87% | 425.592,00 |
| 07.01.2025 | 336,00 | 336,73 | 311,67 | 320,35 | -4,86% | 639.370,00 |
| 06.01.2025 | 344,10 | 347,04 | 332,27 | 336,72 | -0,98% | 609.705,00 |
| 03.01.2025 | 328,34 | 341,97 | 326,58 | 340,06 | 4,35% | 344.127,00 |
| 02.01.2025 | 327,30 | 328,95 | 319,04 | 325,88 | 0,51% | 466.287,00 |
| 31.12.2024 | 326,37 | 328,77 | 320,91 | 324,23 | -0,30% | 344.613,00 |
| 30.12.2024 | 328,23 | 329,40 | 321,25 | 325,20 | -2,44% | 530.813,00 |
| 27.12.2024 | 339,46 | 339,46 | 326,43 | 333,34 | -2,50% | 293.041,00 |
| 26.12.2024 | 339,51 | 345,00 | 336,54 | 341,88 | 0,44% | 273.709,00 |
| 24.12.2024 | 336,34 | 342,49 | 335,00 | 340,39 | 0,79% | 114.492,00 |
| 23.12.2024 | 342,12 | 344,12 | 336,14 | 337,73 | -1,28% | 373.654,00 |
| 20.12.2024 | 327,72 | 345,53 | 324,83 | 342,12 | 2,06% | 1.263.587,00 |
| 19.12.2024 | 345,16 | 345,74 | 332,87 | 335,22 | 0,89% | 430.772,00 |
| 18.12.2024 | 352,44 | 352,88 | 331,32 | 332,27 | -6,15% | 567.576,00 |
| 17.12.2024 | 352,30 | 360,21 | 348,65 | 354,04 | 1,53% | 649.615,00 |
| 16.12.2024 | 341,42 | 350,86 | 337,86 | 348,72 | 3,15% | 636.851,00 |
| 13.12.2024 | 340,50 | 344,88 | 333,97 | 338,07 | -0,43% | 517.811,00 |