181,660$
0,54%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 180,50 | 182,17 | 179,12 | 181,66 | 0,54% | 678.543,00 |
| 24.12.2025 | 179,65 | 181,67 | 177,22 | 180,69 | 0,80% | 533.122,00 |
| 23.12.2025 | 184,24 | 184,52 | 177,62 | 179,26 | -3,30% | 1.380.201,00 |
| 22.12.2025 | 185,68 | 191,82 | 183,36 | 185,37 | -0,32% | 1.444.665,00 |
| 19.12.2025 | 186,52 | 188,30 | 182,15 | 185,96 | 1,68% | 1.908.971,00 |
| 18.12.2025 | 186,38 | 187,96 | 179,08 | 182,89 | -0,58% | 1.423.923,00 |
| 17.12.2025 | 186,61 | 193,64 | 183,72 | 183,95 | -1,51% | 1.184.021,00 |
| 16.12.2025 | 185,55 | 189,18 | 183,57 | 186,77 | 0,43% | 1.142.784,00 |
| 15.12.2025 | 197,75 | 197,75 | 185,58 | 185,97 | -5,25% | 1.623.450,00 |
| 12.12.2025 | 200,96 | 208,85 | 192,14 | 196,28 | -2,33% | 1.615.443,00 |
| 11.12.2025 | 197,77 | 204,23 | 197,61 | 200,96 | 1,78% | 1.457.782,00 |
| 10.12.2025 | 210,18 | 210,50 | 194,91 | 197,44 | -5,57% | 2.057.855,00 |
| 09.12.2025 | 205,36 | 213,37 | 202,09 | 209,08 | 0,56% | 1.726.442,00 |
| 08.12.2025 | 198,87 | 210,31 | 197,08 | 207,92 | 4,09% | 2.603.010,00 |
| 05.12.2025 | 188,60 | 201,79 | 187,90 | 199,75 | 6,04% | 2.127.158,00 |
| 04.12.2025 | 186,55 | 189,30 | 183,88 | 188,38 | 1,64% | 963.827,00 |
| 03.12.2025 | 183,35 | 186,36 | 181,20 | 185,34 | 1,49% | 1.082.889,00 |
| 02.12.2025 | 186,21 | 187,42 | 182,53 | 182,61 | -1,53% | 1.017.870,00 |
| 01.12.2025 | 189,53 | 192,12 | 185,01 | 185,45 | -3,11% | 1.565.907,00 |
| 28.11.2025 | 192,35 | 194,20 | 187,33 | 191,41 | 1,58% | 1.247.567,00 |
| 26.11.2025 | 178,26 | 191,97 | 177,82 | 188,43 | 7,21% | 2.710.385,00 |
| 25.11.2025 | 171,16 | 177,55 | 167,47 | 175,76 | 1,91% | 1.340.424,00 |
| 24.11.2025 | 175,00 | 175,00 | 167,88 | 172,47 | -0,18% | 1.815.090,00 |
| 21.11.2025 | 167,76 | 176,34 | 166,32 | 172,78 | 2,84% | 2.157.941,00 |
| 20.11.2025 | 176,10 | 177,63 | 166,27 | 168,01 | -3,71% | 1.672.211,00 |
| 19.11.2025 | 175,85 | 177,97 | 168,84 | 174,48 | -0,55% | 2.112.288,00 |
| 18.11.2025 | 178,23 | 181,85 | 172,88 | 175,45 | -1,58% | 2.251.388,00 |
| 17.11.2025 | 181,68 | 181,93 | 175,50 | 178,27 | -3,67% | 2.431.937,00 |
| 14.11.2025 | 184,34 | 192,80 | 183,58 | 185,07 | -0,79% | 1.912.894,00 |
| 13.11.2025 | 185,90 | 188,80 | 182,59 | 186,54 | -0,02% | 1.697.723,00 |
| 12.11.2025 | 194,89 | 195,23 | 186,43 | 186,58 | -4,26% | 1.800.701,00 |
| 11.11.2025 | 192,00 | 196,40 | 186,00 | 194,89 | 1,08% | 3.037.570,00 |
| 10.11.2025 | 202,79 | 203,77 | 190,10 | 192,80 | -4,18% | 3.331.974,00 |
| 07.11.2025 | 191,00 | 202,09 | 189,50 | 201,21 | 3,86% | 4.340.050,00 |
| 06.11.2025 | 194,24 | 195,99 | 182,00 | 193,74 | -25,49% | 13.059.510,00 |
| 05.11.2025 | 262,78 | 268,97 | 260,00 | 260,02 | -0,77% | 3.813.071,00 |
| 04.11.2025 | 261,00 | 268,01 | 257,29 | 262,04 | -1,09% | 1.440.105,00 |
| 03.11.2025 | 278,82 | 279,98 | 260,40 | 264,93 | -2,11% | 1.319.966,00 |
| 31.10.2025 | 267,05 | 270,86 | 259,71 | 270,64 | 2,98% | 1.428.906,00 |
| 30.10.2025 | 272,59 | 277,49 | 262,30 | 262,82 | -3,64% | 1.217.293,00 |
| 29.10.2025 | 290,00 | 290,34 | 272,21 | 272,76 | -7,19% | 2.192.617,00 |
| 28.10.2025 | 307,10 | 309,24 | 293,51 | 293,88 | -4,19% | 1.039.301,00 |
| 27.10.2025 | 317,35 | 318,84 | 305,16 | 306,73 | -1,69% | 975.672,00 |
| 24.10.2025 | 318,00 | 322,09 | 311,12 | 312,00 | -0,46% | 731.900,00 |
| 23.10.2025 | 303,76 | 317,60 | 303,76 | 313,45 | 1,91% | 567.803,00 |
| 22.10.2025 | 318,95 | 320,35 | 301,74 | 307,57 | -3,16% | 850.467,00 |
| 21.10.2025 | 312,48 | 325,93 | 311,35 | 317,61 | 1,56% | 967.770,00 |
| 20.10.2025 | 326,02 | 328,53 | 304,23 | 312,73 | -3,48% | 1.508.636,00 |
| 17.10.2025 | 326,01 | 334,29 | 322,00 | 324,02 | -1,98% | 828.661,00 |
| 16.10.2025 | 340,59 | 343,25 | 320,21 | 330,56 | -3,08% | 1.845.225,00 |
| 15.10.2025 | 334,03 | 344,00 | 333,33 | 341,08 | 2,55% | 742.574,00 |
| 14.10.2025 | 323,82 | 336,00 | 320,63 | 332,60 | 0,79% | 800.878,00 |
| 13.10.2025 | 330,16 | 331,64 | 323,00 | 330,00 | 1,54% | 773.960,00 |
| 10.10.2025 | 340,45 | 347,60 | 323,11 | 325,00 | -3,62% | 988.379,00 |
| 09.10.2025 | 348,00 | 353,00 | 332,21 | 337,19 | -2,90% | 1.268.431,00 |
| 08.10.2025 | 321,55 | 350,00 | 320,60 | 347,27 | 8,53% | 1.587.413,00 |
| 07.10.2025 | 321,22 | 323,57 | 314,00 | 319,98 | -0,10% | 810.140,00 |
| 06.10.2025 | 322,63 | 330,00 | 315,48 | 320,31 | -0,68% | 1.593.029,00 |
| 03.10.2025 | 314,34 | 330,24 | 313,00 | 322,51 | 3,04% | 184.257,00 |
| 02.10.2025 | 304,01 | 313,30 | 299,00 | 313,00 | 3,06% | 1.465.933,00 |
| 01.10.2025 | 320,57 | 322,05 | 293,03 | 303,72 | -5,63% | 2.340.851,00 |
| 30.09.2025 | 331,20 | 332,00 | 312,09 | 321,84 | -2,11% | 1.768.216,00 |
| 29.09.2025 | 320,08 | 336,22 | 314,68 | 328,78 | 0,73% | 1.731.097,00 |
| 26.09.2025 | 311,84 | 327,71 | 309,79 | 326,39 | 4,11% | 1.601.506,00 |
| 25.09.2025 | 295,58 | 315,20 | 294,45 | 313,49 | 4,09% | 1.650.782,00 |
| 24.09.2025 | 302,06 | 304,24 | 293,83 | 301,17 | 0,56% | 1.345.691,00 |
| 23.09.2025 | 305,46 | 305,48 | 293,50 | 299,50 | -3,18% | 1.405.431,00 |
| 22.09.2025 | 289,45 | 310,92 | 288,54 | 309,34 | 6,34% | 1.924.226,00 |
| 19.09.2025 | 290,30 | 291,48 | 285,46 | 290,90 | 0,42% | 1.530.238,00 |
| 18.09.2025 | 283,75 | 291,24 | 281,64 | 289,67 | 3,76% | 1.333.617,00 |
| 17.09.2025 | 267,79 | 281,94 | 264,85 | 279,16 | -0,56% | 2.248.062,00 |
| 16.09.2025 | 289,50 | 296,80 | 271,00 | 280,74 | -1,53% | 2.284.214,00 |
| 15.09.2025 | 308,00 | 309,99 | 284,68 | 285,11 | -7,40% | 2.130.316,00 |
| 12.09.2025 | 314,25 | 319,68 | 300,50 | 307,91 | -0,46% | 2.173.203,00 |
| 11.09.2025 | 296,22 | 315,48 | 291,00 | 309,34 | 8,19% | 3.794.503,00 |
| 10.09.2025 | 274,10 | 286,83 | 272,00 | 285,91 | 4,54% | 2.055.902,00 |
| 09.09.2025 | 272,16 | 287,50 | 256,63 | 273,49 | 0,81% | 3.373.792,00 |
| 08.09.2025 | 265,83 | 276,49 | 264,82 | 271,28 | 0,04% | 1.493.850,00 |
| 05.09.2025 | 273,25 | 273,30 | 263,68 | 271,18 | -0,56% | 1.825.600,00 |
| 04.09.2025 | 275,13 | 278,28 | 267,39 | 272,70 | -3,47% | 2.462.917,00 |
| 03.09.2025 | 286,44 | 292,00 | 277,24 | 282,52 | -2,57% | 1.726.036,00 |
| 02.09.2025 | 291,25 | 298,42 | 287,21 | 289,98 | -2,65% | 1.439.980,00 |
| 29.08.2025 | 319,78 | 320,05 | 293,66 | 297,86 | -7,72% | 2.280.164,00 |
| 28.08.2025 | 317,22 | 325,90 | 316,28 | 322,78 | 1,53% | 728.233,00 |
| 27.08.2025 | 317,00 | 324,40 | 316,03 | 317,93 | 0,60% | 1.197.931,00 |
| 26.08.2025 | 321,39 | 322,00 | 307,81 | 316,02 | -1,69% | 2.167.085,00 |
| 25.08.2025 | 331,83 | 339,49 | 317,19 | 321,44 | -3,14% | 1.415.988,00 |
| 22.08.2025 | 343,95 | 355,00 | 329,35 | 331,87 | -3,95% | 1.959.756,00 |
| 21.08.2025 | 336,58 | 346,91 | 331,45 | 345,52 | 1,96% | 1.316.811,00 |
| 20.08.2025 | 338,28 | 340,75 | 322,71 | 338,88 | -0,52% | 1.330.524,00 |
| 19.08.2025 | 367,01 | 368,39 | 338,00 | 340,66 | -7,73% | 1.885.643,00 |
| 18.08.2025 | 338,51 | 371,63 | 338,51 | 369,19 | 12,93% | 3.128.055,00 |
| 15.08.2025 | 329,51 | 333,95 | 322,38 | 326,93 | -0,89% | 1.066.226,00 |
| 14.08.2025 | 327,50 | 339,14 | 321,17 | 329,88 | 0,59% | 1.800.472,00 |
| 13.08.2025 | 324,02 | 328,92 | 307,05 | 327,93 | 1,55% | 2.484.591,00 |
| 12.08.2025 | 342,90 | 344,41 | 317,79 | 322,93 | -5,19% | 2.605.589,00 |
| 11.08.2025 | 371,44 | 373,50 | 336,39 | 340,59 | -8,03% | 2.660.992,00 |
| 08.08.2025 | 404,50 | 415,76 | 362,58 | 370,34 | -5,25% | 3.839.642,00 |
| 07.08.2025 | 446,00 | 468,00 | 378,00 | 390,84 | 13,75% | 8.156.761,00 |
| 06.08.2025 | 343,80 | 347,25 | 334,01 | 343,61 | 0,97% | 2.398.186,00 |