29,060$
3,64%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |