13,800$
-0,36%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 1.056,00 |
| 29.01.2025 | 14,96 | 14,96 | 13,65 | 13,85 | -6,42% | 9.562,00 |
| 28.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,08% | 164,00 |
| 24.01.2025 | 14,00 | 14,50 | 14,00 | 14,50 | -3,34% | 244,00 |
| 23.01.2025 | 14,09 | 15,29 | 13,90 | 15,00 | 3,45% | 4.833,00 |
| 21.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,55% | 308,00 |
| 17.01.2025 | 13,53 | 14,88 | 13,53 | 14,88 | 5,68% | 769,00 |
| 16.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,93% | 302,00 |
| 14.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | 254,00 |
| 13.01.2025 | 14,20 | 14,20 | 14,15 | 14,20 | 2,16% | 1.026,00 |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,56% | 1.100,00 |
| 02.01.2025 | 14,15 | 14,15 | 13,90 | 14,12 | 0,07% | 2.045,00 |
| 31.12.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -5,56% | 417,00 |
| 30.12.2024 | 15,59 | 15,59 | 14,10 | 14,94 | 1,63% | 1.696,00 |
| 27.12.2024 | 14,55 | 15,67 | 14,55 | 14,70 | 0,07% | 2.636,00 |
| 20.12.2024 | 14,57 | 14,69 | 14,57 | 14,69 | 0,62% | 2.834,00 |
| 19.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 1.250,00 |
| 18.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,05% | 263,00 |
| 17.12.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 3,15% | 311,00 |
| 12.12.2024 | 15,90 | 15,90 | 14,60 | 14,60 | 0,00% | 1.796,00 |
| 11.12.2024 | 14,71 | 14,71 | 14,60 | 14,60 | 0,00% | 970,00 |
| 10.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 565,00 |
| 09.12.2024 | 15,10 | 15,10 | 14,60 | 14,60 | 0,00% | 1.190,00 |
| 06.12.2024 | 16,19 | 16,39 | 14,26 | 14,60 | -5,19% | 1.600,00 |
| 05.12.2024 | 14,85 | 15,44 | 14,60 | 15,40 | 3,56% | 2.455,00 |
| 04.12.2024 | 15,24 | 16,81 | 14,60 | 14,87 | 3,99% | 4.044,00 |
| 03.12.2024 | 14,40 | 14,40 | 14,27 | 14,30 | -1,42% | 751,00 |
| 29.11.2024 | 14,69 | 14,69 | 14,51 | 14,51 | -2,64% | 355,00 |
| 26.11.2024 | 14,80 | 15,25 | 14,80 | 14,90 | 3,83% | 1.434,00 |
| 25.11.2024 | 13,95 | 14,45 | 13,95 | 14,35 | 2,50% | 649,00 |
| 20.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,11% | 499,00 |
| 18.11.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 2,42% | 187,00 |
| 15.11.2024 | 13,90 | 14,11 | 13,90 | 14,11 | -2,36% | 363,00 |
| 14.11.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -2,50% | 549,00 |
| 11.11.2024 | 14,90 | 14,90 | 14,82 | 14,82 | 7,86% | 658,00 |
| 05.11.2024 | 13,51 | 13,74 | 13,34 | 13,74 | -6,85% | 652,00 |
| 29.10.2024 | 14,20 | 14,88 | 14,20 | 14,75 | -0,67% | 1.025,00 |
| 28.10.2024 | 13,61 | 14,85 | 13,61 | 14,85 | 5,84% | 557,00 |
| 25.10.2024 | 14,03 | 14,03 | 14,03 | 14,03 | 7,92% | 506,00 |
| 24.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 664,00 |
| 23.10.2024 | 12,78 | 12,78 | 12,70 | 12,70 | 0,71% | 389,00 |
| 22.10.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -1,48% | 289,00 |
| 21.10.2024 | 12,94 | 12,94 | 12,80 | 12,80 | -4,48% | 715,00 |
| 17.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,32% | 131,00 |
| 16.10.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 7,61% | 278,00 |
| 15.10.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,54% | 298,00 |
| 10.10.2024 | 13,00 | 13,00 | 12,95 | 12,95 | 0,39% | 387,00 |
| 09.10.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -3,73% | 582,00 |
| 04.10.2024 | 13,82 | 13,82 | 13,40 | 13,40 | 3,88% | 839,00 |
| 03.10.2024 | 12,69 | 12,90 | 12,69 | 12,90 | -0,77% | 1.645,00 |
| 01.10.2024 | 13,01 | 13,01 | 12,67 | 13,00 | 0,93% | 894,00 |
| 30.09.2024 | 13,32 | 13,32 | 12,88 | 12,88 | -1,30% | 1.427,00 |
| 27.09.2024 | 13,72 | 14,10 | 12,00 | 13,05 | -1,88% | 8.533,00 |
| 26.09.2024 | 12,97 | 14,98 | 12,77 | 13,30 | 3,50% | 24.634,00 |
| 25.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | 324,00 |
| 23.09.2024 | 12,55 | 12,85 | 12,55 | 12,85 | 0,00% | 725,00 |
| 20.09.2024 | 13,54 | 13,55 | 12,85 | 12,85 | -5,86% | 3.107,00 |
| 19.09.2024 | 13,74 | 13,74 | 13,50 | 13,65 | 1,34% | 984,00 |
| 13.09.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 3,30% | 331,00 |
| 06.09.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,48% | 400,00 |
| 05.09.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,44% | 722,00 |
| 04.09.2024 | 12,68 | 12,79 | 12,68 | 12,79 | -0,44% | 949,00 |
| 03.09.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 0,00% | 1.378,00 |
| 30.08.2024 | 12,70 | 12,85 | 12,70 | 12,85 | -0,46% | 654,00 |
| 29.08.2024 | 12,74 | 12,91 | 12,74 | 12,91 | 4,96% | 3.112,00 |
| 28.08.2024 | 12,92 | 12,92 | 12,30 | 12,30 | -3,91% | 1.331,00 |
| 26.08.2024 | 12,98 | 12,98 | 12,74 | 12,80 | 0,23% | 1.520,00 |
| 23.08.2024 | 12,98 | 12,98 | 12,52 | 12,77 | 2,16% | 1.108,00 |
| 22.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,71% | 198,00 |
| 21.08.2024 | 12,24 | 12,29 | 12,24 | 12,29 | -2,23% | 224,00 |
| 20.08.2024 | 12,57 | 12,57 | 12,56 | 12,57 | -1,06% | 3.997,00 |
| 19.08.2024 | 12,25 | 12,71 | 12,25 | 12,71 | 4,14% | 11.757,00 |
| 16.08.2024 | 12,00 | 12,28 | 12,00 | 12,20 | 2,35% | 1.735,00 |
| 15.08.2024 | 12,41 | 12,66 | 11,92 | 11,92 | -2,03% | 1.174,00 |
| 14.08.2024 | 12,01 | 12,17 | 12,01 | 12,17 | 3,11% | 615,00 |
| 13.08.2024 | 12,05 | 12,05 | 11,80 | 11,80 | -0,67% | 816,00 |
| 08.08.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 2,68% | 119,00 |
| 07.08.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -7,81% | 100,00 |
| 06.08.2024 | 12,55 | 12,55 | 12,55 | 12,55 | 9,13% | 441,00 |
| 05.08.2024 | 12,50 | 12,50 | 11,50 | 11,50 | -10,60% | 4.425,00 |
| 31.07.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 1,36% | 315,00 |
| 29.07.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 2,47% | 872,00 |
| 26.07.2024 | 12,14 | 12,40 | 12,14 | 12,38 | 4,86% | 1.039,00 |
| 23.07.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 2,34% | 251,00 |
| 22.07.2024 | 11,75 | 11,75 | 11,53 | 11,54 | 0,79% | 1.112,00 |
| 19.07.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -4,58% | 651,00 |
| 17.07.2024 | 11,83 | 12,00 | 11,83 | 12,00 | 1,45% | 3.335,00 |
| 16.07.2024 | 12,00 | 12,19 | 11,83 | 11,83 | -0,18% | 1.509,00 |
| 15.07.2024 | 12,16 | 12,16 | 11,50 | 11,85 | 3,04% | 2.092,00 |
| 12.07.2024 | 11,49 | 12,12 | 11,21 | 11,50 | 2,68% | 4.619,00 |
| 11.07.2024 | 11,26 | 11,28 | 11,20 | 11,20 | -0,53% | 1.339,00 |
| 08.07.2024 | 10,81 | 11,26 | 10,81 | 11,26 | 3,30% | 2.316,00 |
| 03.07.2024 | 11,11 | 11,11 | 10,90 | 10,90 | -0,91% | 487,00 |
| 02.07.2024 | 11,30 | 11,50 | 11,00 | 11,00 | 2,14% | 1.054,00 |
| 01.07.2024 | 11,15 | 11,18 | 10,75 | 10,77 | -8,65% | 8.050,00 |
| 27.06.2024 | 11,29 | 11,79 | 11,29 | 11,79 | 4,80% | 248,00 |
| 25.06.2024 | 11,85 | 11,85 | 10,95 | 11,25 | -2,87% | 7.946,00 |
| 20.06.2024 | 11,51 | 11,58 | 11,50 | 11,58 | 0,10% | 937,00 |
| 18.06.2024 | 11,51 | 12,00 | 11,51 | 11,57 | 0,52% | 3.290,00 |
| 17.06.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -5,35% | 364,00 |