Dogness (International) Corp
[ISIN: VGG2788T1030]
Aktienkurse
27,830$ -2,52%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid: Ask:

Aktienkurse zur Dogness (International) Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2025 27,66 29,24 27,41 27,83 -2,52% 116.518,00
20.02.2025 29,26 31,00 27,86 28,55 -2,46% 32.526,00
19.02.2025 27,50 31,14 27,42 29,27 5,48% 155.827,00
18.02.2025 33,00 33,98 27,21 27,75 -16,04% 165.150,00
14.02.2025 33,13 33,90 31,80 33,05 -2,05% 49.946,00
13.02.2025 32,58 34,88 32,18 33,74 5,37% 45.475,00
12.02.2025 32,00 35,41 31,80 32,02 -2,47% 96.735,00
11.02.2025 33,38 36,65 32,51 32,83 -4,23% 34.399,00
10.02.2025 35,25 35,87 32,11 34,28 -2,94% 116.973,00
07.02.2025 35,59 36,50 34,01 35,32 -0,59% 27.741,00
06.02.2025 35,93 37,63 35,03 35,53 -1,74% 33.073,00
05.02.2025 33,85 36,22 32,93 36,16 8,52% 76.805,00
04.02.2025 35,39 35,39 31,09 33,32 -3,64% 35.398,00
03.02.2025 30,10 35,30 29,91 34,58 -1,54% 78.413,00
31.01.2025 30,26 38,00 29,50 35,12 15,41% 88.794,00
30.01.2025 25,80 31,99 24,80 30,43 21,48% 122.198,00
29.01.2025 25,63 26,80 25,05 25,05 -4,21% 77.449,00
28.01.2025 25,75 27,69 24,42 26,15 2,07% 85.634,00
27.01.2025 25,45 26,85 19,01 25,62 -0,39% 302.168,00
24.01.2025 25,15 26,71 24,41 25,72 2,27% 86.360,00
23.01.2025 24,11 27,35 24,01 25,15 -5,70% 41.606,00
22.01.2025 27,52 27,81 23,75 26,67 -7,27% 200.732,00
21.01.2025 16,53 32,27 9,87 28,76 58,90% 1.970.661,00
17.01.2025 43,40 45,00 18,10 18,10 -59,07% 740.449,00
16.01.2025 42,56 48,30 39,40 44,22 -0,23% 519.723,00
15.01.2025 41,50 45,81 41,50 44,32 1,03% 695.964,00
14.01.2025 43,59 44,48 42,79 43,87 2,14% 300.107,00
13.01.2025 39,21 43,60 39,21 42,95 3,54% 276.222,00
10.01.2025 38,87 43,14 38,87 41,48 -1,68% 257.494,00
08.01.2025 39,34 42,51 37,10 42,19 7,19% 335.937,00
07.01.2025 36,05 41,77 34,90 39,36 3,58% 757.793,00
06.01.2025 36,92 38,25 30,00 38,00 3,83% 615.797,00
03.01.2025 46,95 47,90 26,21 36,60 -22,42% 391.524,00
02.01.2025 45,08 49,00 44,94 47,18 3,72% 40.894,00
31.12.2024 44,05 47,95 41,50 45,49 1,47% 355.482,00
30.12.2024 41,50 44,84 40,91 44,83 4,33% 19.657,00
27.12.2024 39,51 42,97 39,51 42,97 8,76% 28.774,00
26.12.2024 41,43 42,68 38,94 39,51 -8,82% 165.607,00
24.12.2024 43,27 44,12 41,00 43,33 -0,80% 88.863,00
23.12.2024 46,70 46,70 42,00 43,68 -2,54% 143.151,00
20.12.2024 46,83 47,07 43,92 44,82 -1,17% 212.121,00
19.12.2024 48,32 48,32 44,83 45,35 -2,58% 221.789,00
18.12.2024 47,30 52,73 46,55 46,55 -1,50% 317.639,00
17.12.2024 51,06 52,20 45,17 47,26 -7,46% 241.128,00
16.12.2024 52,85 53,25 48,00 51,07 -3,42% 136.926,00
13.12.2024 47,57 52,88 44,22 52,88 13,06% 158.053,00
12.12.2024 47,05 49,60 45,36 46,77 -3,21% 117.944,00
11.12.2024 45,33 49,50 45,33 48,32 8,41% 217.981,00
10.12.2024 52,46 52,46 42,23 44,57 -9,90% 421.999,00
09.12.2024 54,09 54,90 49,00 49,47 -8,39% 263.783,00
06.12.2024 49,21 56,02 49,21 54,00 7,21% 190.949,00
05.12.2024 55,41 55,41 48,81 50,37 -4,96% 183.440,00
04.12.2024 46,00 53,01 46,00 53,00 15,09% 194.936,00
03.12.2024 48,48 49,67 45,76 46,05 -3,03% 214.091,00
02.12.2024 53,24 54,01 47,49 47,49 -10,80% 201.569,00
29.11.2024 52,04 54,00 50,95 53,24 2,66% 19.848,00
27.11.2024 45,69 52,00 45,69 51,86 15,91% 37.968,00
26.11.2024 45,12 46,66 44,50 44,74 -0,84% 16.793,00
25.11.2024 48,26 49,45 44,50 45,12 -5,94% 25.181,00
22.11.2024 44,04 49,46 43,50 47,97 4,74% 45.005,00
20.11.2024 48,76 48,76 44,55 45,80 -5,16% 11.906,00
19.11.2024 47,63 50,35 46,69 48,29 0,60% 61.841,00
18.11.2024 45,70 49,65 45,70 48,00 5,75% 17.974,00
15.11.2024 43,95 46,42 43,95 45,39 -0,29% 36.508,00
14.11.2024 43,91 50,50 43,91 45,52 -1,04% 65.679,00
13.11.2024 40,96 47,80 40,96 46,00 15,17% 43.481,00
12.11.2024 37,58 40,95 37,58 39,94 3,93% 9.585,00
11.11.2024 41,81 42,80 37,20 38,43 -9,66% 55.156,00
08.11.2024 42,69 44,63 40,14 42,54 -2,21% 95.250,00
07.11.2024 45,00 48,00 43,50 43,50 -1,07% 47.816,00
06.11.2024 50,02 50,02 42,70 43,97 -10,34% 53.328,00
05.11.2024 45,40 50,13 45,40 49,04 8,57% 31.873,00
04.11.2024 54,45 54,50 39,50 45,17 -17,16% 203.658,00
01.11.2024 52,73 56,00 50,66 54,53 2,52% 42.996,00
31.10.2024 50,06 53,85 48,81 53,19 6,87% 105.420,00
30.10.2024 51,28 55,00 49,06 49,77 -0,60% 43.825,00
29.10.2024 50,45 51,99 47,12 50,07 6,94% 24.613,00
28.10.2024 54,22 58,00 46,82 46,82 -17,63% 88.069,00
25.10.2024 56,46 58,50 54,10 56,84 -0,11% 77.783,00
24.10.2024 49,00 58,00 47,73 56,90 21,40% 142.029,00
23.10.2024 52,14 52,14 46,00 46,87 -11,48% 73.976,00
22.10.2024 48,31 57,36 47,05 52,95 8,30% 177.412,00
21.10.2024 42,80 49,32 40,84 48,89 22,23% 99.936,00
18.10.2024 39,94 41,50 37,27 40,00 7,35% 26.887,00
17.10.2024 40,37 40,60 36,47 37,26 -8,16% 133.232,00
16.10.2024 38,56 41,87 38,01 40,57 4,83% 173.215,00
15.10.2024 42,38 43,45 37,01 38,70 -14,19% 218.287,00
14.10.2024 40,01 46,92 38,30 45,10 12,08% 155.466,00
11.10.2024 34,80 41,90 34,39 40,24 13,35% 159.701,00
10.10.2024 36,10 37,70 34,61 35,50 -3,14% 497.353,00
09.10.2024 34,50 37,98 33,00 36,65 6,36% 659.686,00
08.10.2024 32,60 35,50 29,00 34,46 7,29% 117.449,00
07.10.2024 34,21 36,80 30,08 32,12 -5,17% 131.592,00
04.10.2024 28,51 34,93 25,41 33,87 18,30% 254.603,00
03.10.2024 29,99 33,32 25,52 28,63 -9,00% 974.162,00
02.10.2024 27,42 32,28 27,42 31,46 13,45% 1.109.257,00
01.10.2024 27,91 28,80 27,00 27,73 -0,07% 166.194,00
30.09.2024 28,26 29,85 26,69 27,75 1,28% 194.108,00
27.09.2024 25,86 28,00 25,86 27,40 2,93% 110.012,00
26.09.2024 26,81 27,39 25,91 26,62 2,74% 7.651,00