14,500$
0,97%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,38 | 14,55 | 14,16 | 14,50 | 0,97% | 315.381,00 |
| 14.10.2025 | 13,80 | 14,40 | 13,25 | 14,36 | 2,94% | 502.346,00 |
| 13.10.2025 | 13,95 | 14,24 | 13,80 | 13,95 | 0,07% | 277.909,00 |
| 10.10.2025 | 14,00 | 14,19 | 13,63 | 13,94 | 1,38% | 1.006.674,00 |
| 09.10.2025 | 13,80 | 14,54 | 13,73 | 13,75 | -0,79% | 97.284,00 |
| 08.10.2025 | 13,40 | 13,86 | 13,32 | 13,86 | 2,90% | 29.660,00 |
| 07.10.2025 | 13,49 | 13,67 | 13,33 | 13,47 | -0,15% | 48.938,00 |
| 06.10.2025 | 13,08 | 13,49 | 13,08 | 13,49 | -0,07% | 31.137,00 |
| 02.10.2025 | 13,49 | 13,50 | 13,10 | 13,50 | 1,58% | 76.988,00 |
| 01.10.2025 | 12,71 | 13,46 | 12,71 | 13,29 | 2,15% | 31.564,00 |
| 30.09.2025 | 14,01 | 14,10 | 11,67 | 13,01 | -7,73% | 350.211,00 |
| 29.09.2025 | 14,20 | 14,70 | 14,00 | 14,10 | -1,05% | 788.790,00 |
| 26.09.2025 | 14,20 | 14,50 | 14,10 | 14,25 | 1,28% | 196.992,00 |
| 25.09.2025 | 13,51 | 14,20 | 13,51 | 14,07 | 1,22% | 336.236,00 |
| 24.09.2025 | 13,60 | 14,20 | 12,82 | 13,90 | 0,65% | 1.387.760,00 |
| 23.09.2025 | 13,67 | 13,97 | 13,45 | 13,81 | 1,10% | 566.098,00 |
| 22.09.2025 | 13,70 | 14,05 | 13,30 | 13,66 | -0,36% | 394.475,00 |
| 19.09.2025 | 13,60 | 14,30 | 13,56 | 13,71 | 1,33% | 115.727,00 |
| 18.09.2025 | 13,31 | 13,85 | 13,25 | 13,53 | 1,92% | 808.547,00 |
| 17.09.2025 | 13,75 | 13,76 | 13,15 | 13,28 | -2,03% | 331.783,00 |
| 16.09.2025 | 13,00 | 13,85 | 13,00 | 13,55 | 5,61% | 2.004.979,00 |
| 15.09.2025 | 13,00 | 13,26 | 12,73 | 12,83 | -1,69% | 221.179,00 |
| 12.09.2025 | 12,83 | 13,26 | 12,30 | 13,05 | 3,74% | 1.354.997,00 |
| 11.09.2025 | 11,98 | 12,78 | 11,97 | 12,58 | 3,54% | 1.543.945,00 |
| 10.09.2025 | 12,00 | 13,74 | 11,70 | 12,15 | -0,25% | 2.955.540,00 |
| 09.09.2025 | 11,63 | 12,20 | 11,46 | 12,18 | 5,45% | 308.011,00 |
| 08.09.2025 | 11,40 | 12,00 | 11,15 | 11,55 | 1,32% | 219.745,00 |
| 05.09.2025 | 11,15 | 12,15 | 10,90 | 11,40 | 3,64% | 3.792.154,00 |
| 04.09.2025 | 9,50 | 11,50 | 9,50 | 11,00 | 16,53% | 515.600,00 |
| 03.09.2025 | 9,80 | 10,39 | 9,34 | 9,44 | -3,77% | 394.963,00 |
| 02.09.2025 | 10,56 | 10,56 | 9,68 | 9,81 | -7,97% | 359.603,00 |
| 29.08.2025 | 10,83 | 11,90 | 10,60 | 10,66 | 0,76% | 231.461,00 |
| 28.08.2025 | 10,37 | 10,83 | 10,10 | 10,58 | -0,66% | 64.236,00 |
| 27.08.2025 | 10,85 | 11,07 | 10,02 | 10,65 | 3,90% | 415.052,00 |
| 26.08.2025 | 15,11 | 15,70 | 6,81 | 10,25 | -35,21% | 825.019,00 |
| 25.08.2025 | 15,31 | 16,33 | 15,29 | 15,82 | 1,41% | 206.778,00 |
| 22.08.2025 | 15,43 | 16,15 | 15,19 | 15,60 | 0,97% | 388.419,00 |
| 21.08.2025 | 15,98 | 15,98 | 15,09 | 15,45 | 0,46% | 224.727,00 |
| 20.08.2025 | 14,16 | 15,90 | 14,15 | 15,38 | 8,46% | 800.648,00 |
| 19.08.2025 | 14,03 | 14,99 | 13,17 | 14,18 | -0,07% | 470.528,00 |
| 18.08.2025 | 15,80 | 16,59 | 13,85 | 14,19 | -11,20% | 124.128,00 |
| 15.08.2025 | 13,93 | 16,27 | 12,52 | 15,98 | 13,17% | 443.732,00 |
| 14.08.2025 | 9,76 | 14,99 | 9,76 | 14,12 | 34,60% | 1.304.632,00 |
| 13.08.2025 | 8,31 | 11,00 | 8,31 | 10,49 | 23,41% | 778.169,00 |
| 12.08.2025 | 7,95 | 8,50 | 7,65 | 8,50 | 9,96% | 46.137,00 |
| 11.08.2025 | 7,79 | 8,05 | 7,55 | 7,73 | 2,38% | 21.044,00 |
| 08.08.2025 | 7,60 | 7,85 | 7,50 | 7,55 | -2,33% | 14.418,00 |
| 07.08.2025 | 7,70 | 7,94 | 7,16 | 7,73 | -1,53% | 63.471,00 |
| 06.08.2025 | 8,09 | 8,09 | 7,62 | 7,85 | -3,09% | 27.918,00 |
| 05.08.2025 | 7,98 | 8,50 | 7,70 | 8,10 | 4,38% | 40.017,00 |
| 04.08.2025 | 7,44 | 8,19 | 7,44 | 7,76 | 1,31% | 71.200,00 |
| 01.08.2025 | 7,49 | 7,89 | 7,49 | 7,66 | -2,33% | 31.060,00 |
| 31.07.2025 | 7,90 | 8,00 | 7,48 | 7,84 | 1,07% | 35.074,00 |
| 30.07.2025 | 8,13 | 8,32 | 7,70 | 7,76 | -5,83% | 88.152,00 |
| 29.07.2025 | 9,03 | 9,04 | 8,15 | 8,24 | -8,14% | 67.048,00 |
| 28.07.2025 | 8,93 | 9,22 | 8,80 | 8,97 | 0,11% | 142.125,00 |
| 25.07.2025 | 8,82 | 9,22 | 8,82 | 8,96 | -1,65% | 44.038,00 |
| 24.07.2025 | 9,46 | 9,46 | 8,79 | 9,11 | -1,73% | 61.778,00 |
| 23.07.2025 | 9,24 | 9,59 | 9,24 | 9,27 | 0,87% | 59.441,00 |
| 22.07.2025 | 9,00 | 9,34 | 8,70 | 9,19 | 1,77% | 102.081,00 |
| 21.07.2025 | 9,45 | 9,55 | 8,90 | 9,03 | -4,44% | 128.117,00 |
| 18.07.2025 | 9,27 | 9,65 | 9,20 | 9,45 | 1,94% | 99.043,00 |
| 17.07.2025 | 9,40 | 9,64 | 9,16 | 9,27 | -3,13% | 150.193,00 |
| 16.07.2025 | 9,35 | 9,84 | 9,09 | 9,57 | 3,57% | 93.830,00 |
| 15.07.2025 | 9,60 | 9,69 | 9,09 | 9,24 | -5,62% | 245.829,00 |
| 14.07.2025 | 9,28 | 10,17 | 9,18 | 9,79 | 6,76% | 128.128,00 |
| 11.07.2025 | 9,20 | 9,60 | 9,00 | 9,17 | -0,33% | 152.968,00 |
| 10.07.2025 | 9,45 | 9,67 | 9,12 | 9,20 | -2,44% | 128.976,00 |
| 09.07.2025 | 10,05 | 10,24 | 9,04 | 9,43 | -5,98% | 194.030,00 |
| 08.07.2025 | 9,46 | 10,58 | 9,30 | 10,03 | 6,03% | 198.730,00 |
| 07.07.2025 | 9,86 | 10,09 | 8,64 | 9,46 | -7,71% | 395.026,00 |
| 03.07.2025 | 9,50 | 11,50 | 9,48 | 10,25 | 6,66% | 361.201,00 |
| 02.07.2025 | 12,25 | 12,50 | 8,81 | 9,61 | -24,63% | 805.753,00 |
| 01.07.2025 | 15,92 | 16,33 | 11,34 | 12,75 | -21,88% | 732.895,00 |
| 30.06.2025 | 28,00 | 28,00 | 10,35 | 16,32 | -42,86% | 1.686.972,00 |
| 27.06.2025 | 29,00 | 29,00 | 27,76 | 28,56 | -1,72% | 325.014,00 |
| 26.06.2025 | 28,40 | 31,48 | 28,21 | 29,06 | 3,64% | 681.807,00 |
| 25.06.2025 | 28,20 | 28,45 | 27,50 | 28,04 | -0,21% | 297.972,00 |
| 24.06.2025 | 28,33 | 28,92 | 28,04 | 28,10 | -3,80% | 342.680,00 |
| 23.06.2025 | 29,17 | 29,44 | 27,70 | 29,21 | -1,15% | 339.426,00 |
| 20.06.2025 | 29,73 | 29,89 | 28,30 | 29,55 | 0,20% | 177.011,00 |
| 18.06.2025 | 29,06 | 30,00 | 28,40 | 29,49 | 1,69% | 296.160,00 |
| 17.06.2025 | 29,60 | 29,76 | 28,41 | 29,00 | -2,09% | 633.185,00 |
| 16.06.2025 | 29,00 | 29,90 | 28,40 | 29,62 | 2,85% | 296.354,00 |
| 13.06.2025 | 27,70 | 30,00 | 27,56 | 28,80 | 3,45% | 409.370,00 |
| 12.06.2025 | 25,65 | 28,00 | 22,62 | 27,84 | 9,13% | 582.764,00 |
| 11.06.2025 | 25,41 | 26,00 | 25,41 | 25,51 | -0,23% | 226.247,00 |
| 10.06.2025 | 26,20 | 26,43 | 25,48 | 25,57 | -3,36% | 316.486,00 |
| 09.06.2025 | 26,54 | 26,90 | 25,80 | 26,46 | -1,08% | 233.168,00 |
| 06.06.2025 | 26,00 | 26,88 | 25,70 | 26,75 | 2,85% | 300.285,00 |
| 05.06.2025 | 26,00 | 26,30 | 25,41 | 26,01 | -0,46% | 240.920,00 |
| 04.06.2025 | 27,15 | 27,15 | 25,35 | 26,13 | -3,22% | 667.736,00 |
| 03.06.2025 | 26,85 | 27,00 | 25,50 | 27,00 | 1,89% | 338.434,00 |
| 02.06.2025 | 25,97 | 27,77 | 25,34 | 26,50 | 3,31% | 427.835,00 |
| 30.05.2025 | 24,99 | 25,74 | 24,01 | 25,65 | 4,18% | 168.903,00 |
| 29.05.2025 | 24,11 | 25,00 | 23,50 | 24,62 | 2,12% | 314.183,00 |
| 28.05.2025 | 24,20 | 24,20 | 22,80 | 24,11 | 1,90% | 181.983,00 |
| 27.05.2025 | 22,15 | 24,30 | 22,15 | 23,66 | 7,79% | 457.451,00 |
| 23.05.2025 | 22,00 | 22,72 | 21,05 | 21,95 | -1,79% | 401.345,00 |
| 22.05.2025 | 22,70 | 23,25 | 21,01 | 22,35 | -1,63% | 301.641,00 |