11,067$
-0,21%
Echtzeit-Aktienkurs Duckhorn Portfolio (The)
Bid:
Ask:
Aktienkurse zur Duckhorn Portfolio (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 11,09 | 11,09 | 11,08 | 11,08 | -0,09% | 1.097.235,00 |
| 17.12.2024 | 11,09 | 11,10 | 11,08 | 11,09 | 0,09% | 950.698,00 |
| 16.12.2024 | 11,08 | 11,10 | 11,07 | 11,08 | 0,00% | 847.880,00 |
| 13.12.2024 | 11,07 | 11,08 | 11,07 | 11,08 | 0,00% | 366.128,00 |
| 12.12.2024 | 11,08 | 11,09 | 11,07 | 11,08 | 0,00% | 395.862,00 |
| 11.12.2024 | 11,07 | 11,08 | 11,06 | 11,08 | 0,09% | 701.744,00 |
| 10.12.2024 | 11,07 | 11,08 | 11,06 | 11,07 | 0,00% | 589.867,00 |
| 09.12.2024 | 11,07 | 11,09 | 11,06 | 11,07 | 0,09% | 491.674,00 |
| 06.12.2024 | 11,05 | 11,07 | 11,05 | 11,06 | 0,18% | 2.527.371,00 |
| 05.12.2024 | 11,04 | 11,05 | 11,04 | 11,04 | 0,09% | 1.216.660,00 |
| 04.12.2024 | 11,04 | 11,04 | 11,03 | 11,03 | 0,00% | 659.040,00 |
| 03.12.2024 | 11,03 | 11,04 | 11,02 | 11,03 | 0,09% | 1.630.956,00 |
| 02.12.2024 | 11,02 | 11,03 | 11,00 | 11,02 | 0,18% | 4.959.053,00 |
| 29.11.2024 | 10,99 | 11,02 | 10,98 | 11,00 | 0,18% | 1.505.348,00 |
| 27.11.2024 | 10,99 | 11,00 | 10,98 | 10,98 | 0,00% | 1.254.305,00 |
| 26.11.2024 | 11,00 | 11,00 | 10,98 | 10,98 | 0,00% | 2.120.354,00 |
| 25.11.2024 | 11,01 | 11,02 | 10,98 | 10,98 | -0,09% | 2.042.235,00 |
| 22.11.2024 | 11,03 | 11,04 | 10,96 | 10,99 | -0,54% | 5.331.121,00 |
| 21.11.2024 | 11,05 | 11,06 | 11,04 | 11,05 | -0,09% | 661.024,00 |
| 20.11.2024 | 11,06 | 11,10 | 11,05 | 11,06 | 0,00% | 810.629,00 |
| 19.11.2024 | 11,04 | 11,09 | 11,03 | 11,06 | 0,18% | 989.874,00 |
| 18.11.2024 | 11,02 | 11,06 | 11,02 | 11,04 | 0,18% | 702.369,00 |
| 15.11.2024 | 11,05 | 11,05 | 11,01 | 11,02 | -0,09% | 386.261,00 |
| 14.11.2024 | 11,01 | 11,07 | 11,01 | 11,03 | 0,18% | 758.608,00 |
| 13.11.2024 | 10,99 | 11,02 | 10,99 | 11,01 | 0,27% | 391.524,00 |
| 12.11.2024 | 10,99 | 10,99 | 10,97 | 10,98 | 0,09% | 1.304.784,00 |
| 11.11.2024 | 11,03 | 11,06 | 10,97 | 10,97 | -0,54% | 1.232.588,00 |
| 08.11.2024 | 11,02 | 11,03 | 11,00 | 11,03 | 0,18% | 469.004,00 |
| 07.11.2024 | 10,99 | 11,03 | 10,99 | 11,01 | 0,18% | 1.247.395,00 |
| 06.11.2024 | 11,04 | 11,05 | 10,98 | 10,99 | -0,27% | 1.277.936,00 |
| 05.11.2024 | 10,98 | 11,04 | 10,97 | 11,02 | 0,36% | 1.900.208,00 |
| 04.11.2024 | 10,97 | 11,00 | 10,97 | 10,98 | 0,09% | 1.292.029,00 |
| 01.11.2024 | 10,97 | 10,98 | 10,96 | 10,97 | 0,09% | 1.576.263,00 |
| 31.10.2024 | 10,97 | 10,98 | 10,96 | 10,96 | -0,09% | 1.307.942,00 |
| 30.10.2024 | 10,97 | 10,99 | 10,96 | 10,97 | 0,00% | 1.637.528,00 |
| 29.10.2024 | 10,97 | 10,99 | 10,96 | 10,97 | 0,09% | 1.337.814,00 |
| 28.10.2024 | 10,96 | 10,98 | 10,95 | 10,96 | 0,09% | 1.870.079,00 |
| 25.10.2024 | 10,96 | 10,98 | 10,95 | 10,95 | -0,09% | 1.255.881,00 |
| 24.10.2024 | 10,97 | 10,98 | 10,94 | 10,96 | -0,18% | 2.314.147,00 |
| 23.10.2024 | 10,98 | 10,99 | 10,97 | 10,98 | 0,00% | 1.556.161,00 |
| 22.10.2024 | 10,98 | 10,99 | 10,96 | 10,98 | 0,09% | 825.959,00 |
| 21.10.2024 | 10,97 | 10,99 | 10,96 | 10,97 | -0,09% | 1.668.832,00 |
| 18.10.2024 | 10,98 | 10,99 | 10,96 | 10,98 | 0,09% | 2.791.936,00 |
| 17.10.2024 | 10,98 | 10,98 | 10,96 | 10,97 | -0,09% | 1.431.979,00 |
| 16.10.2024 | 10,97 | 11,00 | 10,96 | 10,98 | -0,09% | 1.677.897,00 |
| 15.10.2024 | 10,95 | 11,00 | 10,95 | 10,99 | 0,18% | 2.208.800,00 |
| 14.10.2024 | 10,94 | 10,97 | 10,93 | 10,97 | 0,27% | 1.531.214,00 |
| 11.10.2024 | 10,93 | 10,96 | 10,93 | 10,94 | -0,18% | 1.844.822,00 |
| 10.10.2024 | 10,93 | 10,97 | 10,93 | 10,96 | 0,18% | 3.629.242,00 |
| 09.10.2024 | 10,95 | 10,96 | 10,92 | 10,94 | -0,18% | 5.276.112,00 |
| 08.10.2024 | 10,94 | 10,97 | 10,93 | 10,96 | 0,09% | 12.172.947,00 |
| 07.10.2024 | 10,89 | 11,00 | 10,86 | 10,95 | 102,78% | 46.907.106,00 |
| 04.10.2024 | 5,49 | 5,51 | 5,38 | 5,40 | -0,55% | 1.544.458,00 |
| 03.10.2024 | 5,45 | 5,48 | 5,39 | 5,43 | -1,45% | 1.362.396,00 |
| 02.10.2024 | 5,62 | 5,65 | 5,50 | 5,51 | -1,96% | 1.218.212,00 |
| 01.10.2024 | 5,76 | 5,82 | 5,57 | 5,62 | -3,27% | 1.138.135,00 |
| 30.09.2024 | 5,96 | 5,97 | 5,75 | 5,81 | -1,36% | 1.107.991,00 |
| 27.09.2024 | 5,89 | 6,03 | 5,86 | 5,89 | 1,55% | 932.802,00 |
| 26.09.2024 | 5,67 | 5,86 | 5,66 | 5,80 | 4,32% | 1.087.826,00 |
| 25.09.2024 | 5,65 | 5,67 | 5,49 | 5,56 | -1,42% | 1.242.203,00 |
| 24.09.2024 | 5,76 | 5,85 | 5,64 | 5,64 | -1,57% | 1.287.947,00 |
| 23.09.2024 | 5,68 | 5,78 | 5,66 | 5,73 | 0,53% | 862.666,00 |
| 20.09.2024 | 5,85 | 5,92 | 5,70 | 5,70 | -3,88% | 2.190.664,00 |
| 19.09.2024 | 5,97 | 6,05 | 5,92 | 5,93 | 0,85% | 1.130.664,00 |
| 18.09.2024 | 5,83 | 6,04 | 5,79 | 5,88 | 0,86% | 1.028.867,00 |
| 17.09.2024 | 5,76 | 5,97 | 5,76 | 5,83 | 1,57% | 1.157.793,00 |
| 16.09.2024 | 5,85 | 5,85 | 5,72 | 5,74 | -1,20% | 833.935,00 |
| 13.09.2024 | 5,79 | 5,94 | 5,78 | 5,81 | 1,40% | 1.000.167,00 |
| 12.09.2024 | 5,65 | 5,75 | 5,55 | 5,73 | 1,96% | 998.543,00 |
| 11.09.2024 | 5,72 | 5,72 | 5,55 | 5,62 | -1,75% | 1.708.127,00 |
| 10.09.2024 | 6,11 | 6,11 | 5,69 | 5,72 | -6,38% | 1.854.036,00 |
| 09.09.2024 | 6,09 | 6,37 | 6,00 | 6,11 | 0,66% | 1.373.955,00 |
| 06.09.2024 | 6,04 | 6,10 | 5,99 | 6,07 | 0,50% | 1.550.066,00 |
| 05.09.2024 | 6,14 | 6,14 | 6,01 | 6,04 | -0,98% | 1.414.372,00 |
| 04.09.2024 | 6,22 | 6,28 | 6,10 | 6,10 | -1,93% | 1.010.787,00 |
| 03.09.2024 | 6,29 | 6,30 | 6,19 | 6,22 | -1,74% | 962.721,00 |
| 30.08.2024 | 6,39 | 6,43 | 6,26 | 6,33 | -0,47% | 1.094.027,00 |
| 29.08.2024 | 6,42 | 6,47 | 6,34 | 6,36 | -0,78% | 1.022.986,00 |
| 28.08.2024 | 6,45 | 6,50 | 6,33 | 6,41 | -1,38% | 972.205,00 |
| 27.08.2024 | 6,53 | 6,61 | 6,45 | 6,50 | -0,61% | 1.510.338,00 |
| 26.08.2024 | 6,64 | 6,68 | 6,52 | 6,54 | -0,91% | 1.454.400,00 |
| 23.08.2024 | 6,54 | 6,68 | 6,46 | 6,60 | 1,54% | 2.483.405,00 |
| 22.08.2024 | 6,79 | 6,83 | 6,49 | 6,50 | -4,13% | 1.986.267,00 |
| 21.08.2024 | 6,89 | 6,91 | 6,74 | 6,78 | -0,88% | 1.525.693,00 |
| 20.08.2024 | 6,86 | 6,93 | 6,81 | 6,84 | -0,87% | 1.246.217,00 |
| 19.08.2024 | 6,74 | 7,05 | 6,71 | 6,90 | 2,99% | 1.539.832,00 |
| 16.08.2024 | 6,67 | 6,84 | 6,67 | 6,70 | -0,15% | 1.892.558,00 |
| 15.08.2024 | 6,65 | 6,78 | 6,56 | 6,71 | 2,91% | 1.298.039,00 |
| 14.08.2024 | 6,64 | 6,69 | 6,52 | 6,52 | -2,10% | 1.228.811,00 |
| 13.08.2024 | 6,50 | 6,66 | 6,50 | 6,66 | 3,26% | 1.193.348,00 |
| 12.08.2024 | 6,52 | 6,60 | 6,41 | 6,45 | -0,92% | 1.042.378,00 |
| 09.08.2024 | 6,58 | 6,62 | 6,46 | 6,51 | -1,06% | 839.294,00 |
| 08.08.2024 | 6,67 | 6,73 | 6,57 | 6,58 | -0,90% | 941.658,00 |
| 07.08.2024 | 6,57 | 6,71 | 6,48 | 6,64 | 2,47% | 920.404,00 |
| 06.08.2024 | 6,63 | 6,70 | 6,48 | 6,48 | -2,11% | 1.139.112,00 |
| 05.08.2024 | 6,90 | 6,91 | 6,62 | 6,62 | -5,43% | 1.219.128,00 |
| 02.08.2024 | 7,06 | 7,13 | 6,98 | 7,00 | -1,27% | 1.474.805,00 |
| 01.08.2024 | 7,29 | 7,31 | 7,02 | 7,09 | -2,34% | 1.067.370,00 |
| 31.07.2024 | 7,35 | 7,45 | 7,23 | 7,26 | -0,82% | 922.558,00 |
| 30.07.2024 | 7,26 | 7,34 | 7,13 | 7,32 | 1,53% | 1.445.526,00 |