Dogness (International) Corp
[ISIN: VGG2788T1030]
Aktienkurse
26,750$ 2,85%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid: Ask:

Aktienkurse zur Dogness (International) Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
21.05.2025 23,50 24,19 22,07 22,72 -0,70% 402.949,00
20.05.2025 22,07 23,80 21,90 22,88 5,20% 228.755,00
19.05.2025 18,00 22,80 17,79 21,75 19,51% 314.823,00
16.05.2025 18,50 18,50 17,76 18,20 0,50% 115.728,00
15.05.2025 18,20 18,93 17,80 18,11 -0,55% 577.194,00
14.05.2025 16,87 18,50 16,55 18,21 9,04% 478.147,00
13.05.2025 16,65 17,39 16,52 16,70 0,72% 253.744,00
12.05.2025 16,50 17,00 16,14 16,58 1,04% 318.241,00
09.05.2025 16,42 17,50 16,40 16,41 1,93% 234.189,00
08.05.2025 16,40 16,99 15,97 16,10 -0,62% 400.035,00
07.05.2025 15,66 16,40 15,00 16,20 3,38% 138.068,00
06.05.2025 14,70 16,50 14,70 15,67 6,42% 360.459,00
05.05.2025 15,75 15,90 14,50 14,73 -6,74% 237.153,00
02.05.2025 15,48 15,82 14,75 15,79 2,33% 175.081,00
01.05.2025 16,10 16,78 15,15 15,43 -3,38% 511.941,00
30.04.2025 16,60 17,18 14,11 15,97 -4,26% 403.662,00
29.04.2025 16,71 17,03 16,60 16,68 -0,12% 172.134,00
28.04.2025 17,80 18,01 16,40 16,70 -4,73% 568.368,00
25.04.2025 17,30 18,12 16,70 17,53 2,10% 392.189,00
24.04.2025 16,86 17,60 16,51 17,17 2,26% 288.796,00
23.04.2025 16,94 18,15 16,41 16,79 2,38% 331.650,00
22.04.2025 16,58 18,29 16,33 16,40 -3,93% 117.034,00
21.04.2025 16,25 17,50 15,64 17,07 5,24% 95.319,00
17.04.2025 17,99 17,99 15,00 16,22 -4,31% 44.239,00
16.04.2025 19,59 19,63 16,95 16,95 -12,22% 52.560,00
15.04.2025 20,10 20,49 18,80 19,31 0,84% 31.586,00
14.04.2025 19,50 20,44 17,98 19,15 2,74% 50.900,00
11.04.2025 21,03 21,50 17,96 18,64 -7,01% 40.542,00
10.04.2025 25,92 27,90 19,20 20,05 -26,58% 118.668,00
09.04.2025 26,25 27,30 24,88 27,30 -1,59% 28.492,00
08.04.2025 28,70 28,99 25,36 27,74 -1,81% 35.236,00
07.04.2025 28,31 29,40 26,86 28,25 -2,95% 32.215,00
04.04.2025 28,50 30,39 28,17 29,11 -0,58% 26.900,00
03.04.2025 28,02 30,00 28,00 29,28 0,10% 23.112,00
02.04.2025 27,82 30,86 27,82 29,25 5,10% 48.850,00
01.04.2025 28,70 28,70 27,82 27,83 -2,25% 20.481,00
31.03.2025 27,76 29,18 27,76 28,47 1,86% 18.653,00
28.03.2025 26,81 27,95 26,00 27,95 3,83% 72.365,00
27.03.2025 28,75 29,75 26,72 26,92 -2,36% 53.617,00
26.03.2025 28,05 28,97 26,02 27,57 -4,10% 152.152,00
25.03.2025 29,80 29,80 27,40 28,75 -3,20% 22.188,00
24.03.2025 34,09 34,53 28,50 29,70 -12,13% 141.488,00
21.03.2025 30,91 33,81 30,29 33,80 7,81% 162.763,00
20.03.2025 29,06 32,94 29,01 31,35 7,18% 128.577,00
19.03.2025 28,74 31,00 28,74 29,25 2,92% 131.593,00
18.03.2025 28,78 30,07 28,41 28,42 -2,84% 120.740,00
17.03.2025 27,28 31,17 27,19 29,25 4,39% 121.590,00
14.03.2025 29,00 29,08 27,59 28,02 -2,88% 109.931,00
13.03.2025 28,25 30,56 28,00 28,85 1,44% 105.304,00
12.03.2025 27,22 29,26 26,77 28,44 5,88% 105.084,00
11.03.2025 27,80 27,80 26,51 26,86 -3,45% 15.609,00
10.03.2025 27,67 27,99 26,78 27,82 1,53% 14.187,00
07.03.2025 29,19 29,19 26,40 27,40 -1,44% 13.324,00
06.03.2025 28,01 28,75 27,76 27,80 -2,49% 34.063,00
05.03.2025 28,28 30,96 28,13 28,51 0,35% 76.091,00
04.03.2025 28,14 29,29 27,52 28,41 -5,27% 90.975,00
03.03.2025 28,00 29,99 27,59 29,99 5,08% 61.084,00
28.02.2025 25,35 29,72 25,35 28,54 12,45% 146.590,00
27.02.2025 26,99 27,42 25,38 25,38 -4,23% 115.543,00
26.02.2025 25,51 26,99 25,51 26,50 3,35% 16.948,00
25.02.2025 23,85 27,42 23,11 25,64 3,26% 264.001,00
24.02.2025 28,30 28,82 24,06 24,83 -10,78% 147.496,00
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