3,300$
-3,51%
Echtzeit-Aktienkurs Duluth Holdings
Bid:
Ask:
Aktienkurse zur Duluth Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,37 | 3,43 | 3,28 | 3,30 | -3,51% | 39.582,00 |
| 13.10.2025 | 3,35 | 3,48 | 3,24 | 3,42 | 5,23% | 48.283,00 |
| 10.10.2025 | 3,53 | 3,63 | 3,22 | 3,25 | -7,41% | 116.956,00 |
| 09.10.2025 | 3,59 | 3,68 | 3,48 | 3,51 | -2,23% | 41.564,00 |
| 08.10.2025 | 3,60 | 3,75 | 3,50 | 3,59 | 0,56% | 50.059,00 |
| 07.10.2025 | 3,87 | 3,91 | 3,51 | 3,57 | -7,75% | 125.165,00 |
| 06.10.2025 | 4,14 | 4,14 | 3,83 | 3,87 | 1,31% | 79.397,00 |
| 02.10.2025 | 3,74 | 3,93 | 3,68 | 3,82 | 3,80% | 100.497,00 |
| 01.10.2025 | 3,86 | 3,90 | 3,68 | 3,68 | -5,88% | 128.159,00 |
| 30.09.2025 | 3,88 | 3,94 | 3,66 | 3,91 | 8,01% | 182.321,00 |
| 29.09.2025 | 3,51 | 3,67 | 3,46 | 3,62 | 2,26% | 56.188,00 |
| 26.09.2025 | 3,60 | 3,67 | 3,39 | 3,54 | -1,67% | 216.540,00 |
| 25.09.2025 | 3,64 | 3,69 | 3,54 | 3,60 | -0,55% | 44.794,00 |
| 24.09.2025 | 3,71 | 3,79 | 3,49 | 3,62 | -1,09% | 106.913,00 |
| 23.09.2025 | 3,76 | 4,05 | 3,65 | 3,66 | -2,40% | 158.161,00 |
| 22.09.2025 | 3,76 | 3,95 | 3,60 | 3,75 | -0,40% | 92.821,00 |
| 19.09.2025 | 4,18 | 4,23 | 3,71 | 3,77 | -9,50% | 254.155,00 |
| 18.09.2025 | 4,16 | 4,37 | 4,09 | 4,16 | -0,48% | 169.975,00 |
| 17.09.2025 | 4,07 | 4,40 | 4,01 | 4,18 | 1,95% | 194.489,00 |
| 16.09.2025 | 3,94 | 4,28 | 3,90 | 4,10 | 5,94% | 342.460,00 |
| 15.09.2025 | 3,63 | 4,04 | 3,62 | 3,87 | 6,91% | 348.006,00 |
| 12.09.2025 | 3,56 | 3,73 | 3,54 | 3,62 | -0,28% | 60.306,00 |
| 11.09.2025 | 3,49 | 3,80 | 3,43 | 3,63 | 1,11% | 173.818,00 |
| 10.09.2025 | 3,20 | 3,63 | 3,20 | 3,59 | 8,46% | 147.060,00 |
| 09.09.2025 | 3,76 | 3,85 | 3,20 | 3,31 | -14,03% | 523.578,00 |
| 08.09.2025 | 3,78 | 4,10 | 3,58 | 3,85 | 1,58% | 897.677,00 |
| 05.09.2025 | 4,13 | 4,15 | 3,50 | 3,79 | 5,57% | 3.585.583,00 |
| 04.09.2025 | 2,83 | 4,66 | 2,73 | 3,59 | 51,48% | 68.711.163,00 |
| 03.09.2025 | 2,39 | 2,49 | 2,33 | 2,37 | 0,00% | 67.665,00 |
| 02.09.2025 | 2,27 | 2,40 | 2,25 | 2,37 | 4,41% | 21.186,00 |
| 29.08.2025 | 2,31 | 2,31 | 2,26 | 2,27 | -2,58% | 11.336,00 |
| 28.08.2025 | 2,33 | 2,35 | 2,31 | 2,33 | 2,19% | 10.696,00 |
| 27.08.2025 | 2,26 | 2,34 | 2,25 | 2,28 | 1,33% | 45.201,00 |
| 26.08.2025 | 2,21 | 2,32 | 2,20 | 2,25 | 1,81% | 26.217,00 |
| 25.08.2025 | 2,27 | 2,27 | 2,20 | 2,21 | -2,64% | 14.342,00 |
| 22.08.2025 | 2,20 | 2,33 | 2,20 | 2,27 | 6,07% | 91.653,00 |
| 21.08.2025 | 2,18 | 2,19 | 2,14 | 2,14 | -1,38% | 8.284,00 |
| 20.08.2025 | 2,17 | 2,24 | 2,14 | 2,17 | 1,40% | 36.121,00 |
| 19.08.2025 | 2,14 | 2,17 | 2,14 | 2,14 | 2,88% | 35.103,00 |
| 18.08.2025 | 2,16 | 2,20 | 2,08 | 2,08 | -2,94% | 57.212,00 |
| 15.08.2025 | 2,15 | 2,24 | 2,13 | 2,14 | -3,03% | 16.469,00 |
| 14.08.2025 | 2,18 | 2,27 | 2,12 | 2,21 | 0,45% | 32.080,00 |
| 13.08.2025 | 2,27 | 2,31 | 2,20 | 2,20 | -3,08% | 24.234,00 |
| 12.08.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 3,18% | 4.896,00 |
| 11.08.2025 | 2,28 | 2,35 | 2,16 | 2,20 | -3,51% | 31.044,00 |
| 08.08.2025 | 2,28 | 2,35 | 2,21 | 2,28 | -0,44% | 19.382,00 |
| 07.08.2025 | 2,32 | 2,33 | 2,11 | 2,29 | -0,43% | 18.322,00 |
| 06.08.2025 | 2,30 | 2,36 | 2,21 | 2,30 | 1,77% | 10.167,00 |
| 05.08.2025 | 2,12 | 2,27 | 2,12 | 2,26 | 6,60% | 17.902,00 |
| 04.08.2025 | 2,11 | 2,14 | 2,09 | 2,12 | 0,95% | 16.087,00 |
| 01.08.2025 | 2,09 | 2,13 | 2,04 | 2,10 | -3,67% | 26.807,00 |
| 31.07.2025 | 2,29 | 2,29 | 2,09 | 2,18 | -2,68% | 10.907,00 |
| 30.07.2025 | 2,30 | 2,30 | 2,21 | 2,24 | 1,36% | 31.016,00 |
| 29.07.2025 | 2,28 | 2,34 | 2,14 | 2,21 | -3,91% | 46.809,00 |
| 28.07.2025 | 2,30 | 2,37 | 2,28 | 2,30 | -0,43% | 30.666,00 |
| 25.07.2025 | 2,31 | 2,40 | 2,26 | 2,31 | -0,43% | 22.004,00 |
| 24.07.2025 | 2,38 | 2,40 | 2,27 | 2,32 | -3,33% | 45.128,00 |
| 23.07.2025 | 2,35 | 2,45 | 2,33 | 2,40 | 3,00% | 32.781,00 |
| 22.07.2025 | 2,25 | 2,38 | 2,22 | 2,33 | 4,95% | 224.767,00 |
| 21.07.2025 | 2,13 | 2,25 | 2,07 | 2,22 | 3,74% | 34.461,00 |
| 18.07.2025 | 2,23 | 2,23 | 2,10 | 2,14 | -3,60% | 17.930,00 |
| 17.07.2025 | 2,15 | 2,22 | 2,11 | 2,22 | 6,73% | 27.404,00 |
| 16.07.2025 | 2,09 | 2,11 | 2,06 | 2,08 | 0,00% | 16.319,00 |
| 15.07.2025 | 2,22 | 2,22 | 2,08 | 2,08 | -5,45% | 20.256,00 |
| 14.07.2025 | 2,10 | 2,20 | 2,06 | 2,20 | 5,26% | 64.317,00 |
| 11.07.2025 | 2,25 | 2,26 | 2,09 | 2,09 | -8,33% | 31.704,00 |
| 10.07.2025 | 2,29 | 2,29 | 2,19 | 2,28 | -2,15% | 26.321,00 |
| 09.07.2025 | 2,18 | 2,33 | 2,18 | 2,33 | 5,91% | 24.935,00 |
| 08.07.2025 | 2,15 | 2,24 | 2,08 | 2,20 | 3,77% | 44.108,00 |
| 07.07.2025 | 2,18 | 2,18 | 2,01 | 2,12 | -3,64% | 67.791,00 |
| 03.07.2025 | 2,20 | 2,30 | 2,14 | 2,20 | 0,92% | 30.769,00 |
| 02.07.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 0,93% | 28.517,00 |
| 01.07.2025 | 2,08 | 2,20 | 2,05 | 2,16 | 2,86% | 49.483,00 |
| 30.06.2025 | 2,04 | 2,11 | 2,02 | 2,10 | 3,96% | 38.647,00 |
| 27.06.2025 | 1,97 | 2,02 | 1,94 | 2,02 | 2,54% | 26.880,00 |
| 26.06.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | 28.857,00 |
| 25.06.2025 | 1,98 | 2,01 | 1,94 | 1,94 | -2,02% | 23.043,00 |
| 24.06.2025 | 1,95 | 2,01 | 1,94 | 1,98 | 1,54% | 26.412,00 |
| 23.06.2025 | 2,02 | 2,02 | 1,91 | 1,95 | -2,99% | 19.434,00 |
| 20.06.2025 | 2,04 | 2,07 | 2,00 | 2,01 | 1,52% | 30.294,00 |
| 18.06.2025 | 1,85 | 1,98 | 1,85 | 1,98 | 7,03% | 62.699,00 |
| 17.06.2025 | 1,90 | 1,90 | 1,83 | 1,85 | -0,54% | 21.106,00 |
| 16.06.2025 | 1,88 | 1,92 | 1,84 | 1,86 | 1,64% | 30.494,00 |
| 13.06.2025 | 1,91 | 1,94 | 1,82 | 1,83 | -5,67% | 101.253,00 |
| 12.06.2025 | 2,00 | 2,03 | 1,90 | 1,94 | -3,00% | 58.952,00 |
| 11.06.2025 | 2,06 | 2,12 | 1,99 | 2,00 | -3,38% | 42.430,00 |
| 10.06.2025 | 2,06 | 2,20 | 1,95 | 2,07 | 0,98% | 60.096,00 |
| 09.06.2025 | 1,95 | 2,19 | 1,95 | 2,05 | 6,22% | 70.843,00 |
| 06.06.2025 | 1,84 | 1,96 | 1,83 | 1,93 | 4,32% | 73.183,00 |
| 05.06.2025 | 2,24 | 2,24 | 1,83 | 1,85 | -17,41% | 333.772,00 |
| 04.06.2025 | 2,09 | 2,24 | 2,08 | 2,24 | 8,21% | 87.572,00 |
| 03.06.2025 | 2,01 | 2,14 | 1,99 | 2,07 | 2,99% | 90.482,00 |
| 02.06.2025 | 1,97 | 2,01 | 1,89 | 2,01 | 8,06% | 90.614,00 |
| 30.05.2025 | 1,86 | 1,91 | 1,85 | 1,86 | -1,06% | 24.084,00 |
| 29.05.2025 | 1,93 | 1,98 | 1,85 | 1,88 | -3,09% | 18.479,00 |
| 28.05.2025 | 1,93 | 1,97 | 1,92 | 1,94 | -0,51% | 38.753,00 |
| 27.05.2025 | 1,88 | 1,98 | 1,88 | 1,95 | 5,98% | 69.047,00 |
| 23.05.2025 | 1,93 | 1,95 | 1,84 | 1,84 | -7,07% | 15.157,00 |
| 22.05.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 8,20% | 64.495,00 |
| 21.05.2025 | 1,89 | 1,91 | 1,83 | 1,83 | -3,68% | 22.670,00 |