18,950$
-0,94%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,94% | 342,00 |
| 19.05.2026 | 19,15 | 19,15 | 19,13 | 19,13 | 3,29% | 349,00 |
| 18.05.2026 | 19,17 | 19,17 | 18,52 | 18,52 | -3,39% | 1.436,00 |
| 15.05.2026 | 18,34 | 19,17 | 18,34 | 19,17 | 2,88% | 663,00 |
| 14.05.2026 | 18,87 | 18,87 | 18,63 | 18,63 | 5,93% | 598,00 |
| 13.05.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -8,19% | 1.252,00 |
| 12.05.2026 | 19,44 | 19,44 | 19,16 | 19,16 | 0,00% | 699,00 |
| 11.05.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -2,84% | 197,00 |
| 07.05.2026 | 18,71 | 19,72 | 18,71 | 19,72 | 9,56% | 696,00 |
| 06.05.2026 | 17,26 | 18,60 | 17,26 | 18,00 | -0,77% | 2.013,00 |
| 05.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -5,62% | 398,00 |
| 04.05.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,10% | 210,00 |
| 01.05.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -0,05% | 441,00 |
| 30.04.2026 | 19,42 | 19,42 | 18,00 | 19,25 | -2,53% | 537,00 |
| 29.04.2026 | 19,74 | 19,75 | 19,63 | 19,75 | 2,23% | 700,00 |
| 28.04.2026 | 18,71 | 19,32 | 18,71 | 19,32 | -2,23% | 478,00 |
| 27.04.2026 | 19,89 | 19,89 | 19,76 | 19,76 | 0,00% | 1.095,00 |
| 24.04.2026 | 18,91 | 20,35 | 18,91 | 19,76 | 7,98% | 3.027,00 |
| 20.04.2026 | 19,19 | 19,21 | 18,30 | 18,30 | -2,92% | 832,00 |
| 17.04.2026 | 19,85 | 19,85 | 18,54 | 18,85 | 1,07% | 6.615,00 |
| 16.04.2026 | 18,48 | 18,65 | 18,35 | 18,65 | 2,61% | 1.911,00 |
| 15.04.2026 | 18,18 | 18,38 | 18,00 | 18,18 | 0,47% | 1.994,00 |
| 14.04.2026 | 18,61 | 18,61 | 17,83 | 18,09 | 3,31% | 1.233,00 |
| 10.04.2026 | 17,51 | 17,51 | 17,51 | 17,51 | -2,72% | 850,00 |
| 08.04.2026 | 18,19 | 18,45 | 18,00 | 18,00 | 3,75% | 3.869,00 |
| 31.03.2026 | 16,97 | 17,54 | 16,97 | 17,35 | 4,76% | 4.352,00 |
| 27.03.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -5,37% | 443,00 |
| 26.03.2026 | 16,89 | 17,50 | 16,89 | 17,50 | 4,17% | 1.291,00 |
| 24.03.2026 | 18,98 | 18,98 | 16,79 | 16,80 | -7,85% | 4.244,00 |
| 23.03.2026 | 17,84 | 18,24 | 17,84 | 18,23 | 4,83% | 2.863,00 |
| 20.03.2026 | 15,67 | 17,39 | 15,65 | 17,39 | 10,76% | 22.940,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,06% | 599,00 |
| 16.03.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 6,16% | 188,00 |
| 13.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,24% | 379,00 |
| 11.03.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -3,78% | 262,00 |
| 10.03.2026 | 15,49 | 16,12 | 15,35 | 15,89 | 2,98% | 3.347,00 |
| 06.03.2026 | 16,16 | 16,16 | 15,43 | 15,43 | -2,40% | 648,00 |
| 04.03.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,33% | 189,00 |
| 23.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,61% | 707,00 |
| 20.02.2026 | 16,17 | 16,18 | 15,91 | 16,02 | 1,84% | 1.373,00 |
| 19.02.2026 | 15,82 | 16,03 | 15,67 | 15,73 | -2,30% | 1.961,00 |
| 18.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,19% | 401,00 |
| 12.02.2026 | 16,01 | 16,74 | 16,01 | 16,07 | -0,19% | 2.339,00 |
| 11.02.2026 | 16,30 | 16,32 | 15,85 | 16,10 | -1,11% | 5.206,00 |
| 10.02.2026 | 16,93 | 16,99 | 16,20 | 16,28 | -9,56% | 95.290,00 |
| 09.02.2026 | 17,40 | 18,01 | 16,25 | 18,00 | -5,21% | 5.759,00 |
| 06.02.2026 | 16,79 | 19,14 | 16,79 | 18,99 | 13,10% | 16.083,00 |
| 04.02.2026 | 16,79 | 16,79 | 16,79 | 16,79 | -0,06% | 295,00 |
| 02.02.2026 | 16,57 | 16,80 | 16,57 | 16,80 | 2,82% | 1.075,00 |
| 30.01.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 1,11% | 1.322,00 |
| 28.01.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 3,72% | 1.060,00 |
| 27.01.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,43% | 828,00 |
| 26.01.2026 | 16,43 | 16,43 | 15,36 | 15,36 | -3,03% | 4.249,00 |
| 21.01.2026 | 15,84 | 16,70 | 15,84 | 15,84 | -8,86% | 487,00 |
| 20.01.2026 | 16,73 | 17,45 | 16,70 | 17,38 | 4,51% | 4.685,00 |
| 16.01.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -0,60% | 274,00 |
| 15.01.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -1,59% | 478,00 |
| 14.01.2026 | 17,31 | 17,31 | 17,00 | 17,00 | -0,36% | 2.655,00 |
| 12.01.2026 | 17,74 | 17,74 | 17,06 | 17,06 | -3,67% | 2.314,00 |
| 08.01.2026 | 17,88 | 17,88 | 17,71 | 17,71 | -0,27% | 570,00 |
| 07.01.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 2,66% | 158,00 |
| 06.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,20% | 1.131,00 |
| 05.01.2026 | 17,30 | 17,30 | 16,93 | 16,93 | -3,54% | 457,00 |
| 02.01.2026 | 17,29 | 17,55 | 17,29 | 17,55 | -0,79% | 1.198,00 |
| 31.12.2025 | 17,46 | 17,71 | 17,03 | 17,69 | 5,61% | 9.416,00 |
| 30.12.2025 | 16,74 | 16,76 | 16,74 | 16,75 | 3,65% | 6.688,00 |
| 29.12.2025 | 16,79 | 16,84 | 16,16 | 16,16 | 1,25% | 3.158,00 |
| 26.12.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -2,18% | 407,00 |
| 23.12.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,94% | 252,00 |
| 22.12.2025 | 16,60 | 16,86 | 16,60 | 16,81 | -1,00% | 1.670,00 |
| 19.12.2025 | 17,40 | 17,40 | 16,70 | 16,98 | 0,18% | 17.395,00 |
| 18.12.2025 | 16,45 | 16,95 | 16,45 | 16,95 | 6,67% | 1.950,00 |
| 15.12.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,15% | 727,00 |
| 12.12.2025 | 16,08 | 16,08 | 15,68 | 15,71 | -2,96% | 6.741,00 |
| 11.12.2025 | 16,78 | 16,78 | 16,19 | 16,19 | -1,58% | 414,00 |
| 10.12.2025 | 16,74 | 17,06 | 16,22 | 16,45 | -1,79% | 8.197,00 |
| 09.12.2025 | 16,60 | 16,97 | 16,60 | 16,75 | -0,48% | 2.889,00 |
| 04.12.2025 | 16,51 | 16,83 | 16,51 | 16,83 | -1,29% | 534,00 |
| 01.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 4,77% | 382,00 |
| 28.11.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -7,06% | 190,00 |
| 26.11.2025 | 17,25 | 17,51 | 17,06 | 17,51 | 6,12% | 2.394,00 |
| 25.11.2025 | 16,50 | 16,89 | 16,50 | 16,50 | 4,76% | 4.041,00 |
| 20.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -1,96% | 409,00 |
| 13.11.2025 | 16,37 | 16,98 | 15,25 | 16,07 | 5,28% | 8.073,00 |
| 12.11.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -5,04% | 246,00 |
| 10.11.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 4,82% | 140,00 |
| 31.10.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -1,09% | 486,00 |
| 29.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 373,00 |
| 28.10.2025 | 15,55 | 15,55 | 15,50 | 15,50 | 1,11% | 1.078,00 |
| 27.10.2025 | 15,70 | 15,70 | 15,33 | 15,33 | -2,42% | 438,00 |
| 24.10.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 1,35% | 530,00 |
| 22.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,58% | 1.130,00 |
| 21.10.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 3,63% | 449,00 |
| 15.10.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -4,06% | 1.258,00 |
| 14.10.2025 | 15,42 | 15,87 | 15,42 | 15,50 | 2,65% | 1.723,00 |
| 13.10.2025 | 15,26 | 15,26 | 15,00 | 15,10 | -0,98% | 896,00 |
| 08.10.2025 | 15,18 | 15,25 | 15,18 | 15,25 | -0,97% | 411,00 |
| 07.10.2025 | 15,98 | 16,00 | 15,39 | 15,40 | -2,22% | 7.132,00 |
| 01.10.2025 | 16,12 | 16,40 | 15,73 | 15,75 | -1,62% | 5.948,00 |
| 29.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -3,09% | 152,00 |