44,820$
-1,17%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 26,58 | 26,91 | 25,61 | 25,91 | -4,99% | 20.552,00 |
| 24.09.2024 | 24,91 | 27,51 | 24,91 | 27,27 | 8,21% | 63.603,00 |
| 23.09.2024 | 27,03 | 27,03 | 24,30 | 25,20 | -0,63% | 63.697,00 |
| 20.09.2024 | 30,57 | 31,96 | 24,86 | 25,36 | -17,56% | 128.780,00 |
| 19.09.2024 | 28,25 | 31,00 | 27,51 | 30,76 | 8,88% | 109.635,00 |
| 18.09.2024 | 26,26 | 30,00 | 25,72 | 28,25 | 7,78% | 89.060,00 |
| 17.09.2024 | 28,65 | 29,95 | 25,58 | 26,21 | -9,09% | 111.328,00 |
| 16.09.2024 | 30,09 | 35,73 | 28,50 | 28,83 | -5,38% | 98.296,00 |
| 13.09.2024 | 28,03 | 30,50 | 27,30 | 30,47 | 8,43% | 158.274,00 |
| 12.09.2024 | 24,73 | 29,24 | 22,83 | 28,10 | 8,29% | 124.304,00 |
| 11.09.2024 | 26,13 | 26,26 | 24,73 | 25,95 | -0,08% | 73.180,00 |
| 10.09.2024 | 23,75 | 26,92 | 23,35 | 25,97 | 9,58% | 478.670,00 |
| 09.09.2024 | 22,38 | 24,46 | 20,02 | 23,70 | 5,47% | 152.382,00 |
| 06.09.2024 | 23,86 | 23,86 | 22,03 | 22,47 | -7,91% | 176.671,00 |
| 05.09.2024 | 22,63 | 24,40 | 22,50 | 24,40 | 6,23% | 21.698,00 |
| 04.09.2024 | 23,84 | 25,05 | 22,30 | 22,97 | -4,29% | 24.939,00 |
| 03.09.2024 | 26,09 | 26,09 | 23,23 | 24,00 | -0,62% | 33.096,00 |
| 30.08.2024 | 25,48 | 25,69 | 24,10 | 24,15 | -5,74% | 14.495,00 |
| 29.08.2024 | 24,73 | 26,06 | 23,81 | 25,62 | 3,31% | 252.246,00 |
| 28.08.2024 | 23,43 | 27,27 | 22,99 | 24,80 | 4,82% | 223.771,00 |
| 27.08.2024 | 22,38 | 24,50 | 21,16 | 23,66 | 2,67% | 197.420,00 |
| 26.08.2024 | 22,30 | 23,50 | 19,04 | 23,05 | 16,57% | 337.766,00 |
| 23.08.2024 | 18,90 | 20,29 | 18,50 | 19,77 | 4,00% | 327.609,00 |
| 22.08.2024 | 20,00 | 20,09 | 19,01 | 19,01 | -4,95% | 442.980,00 |
| 21.08.2024 | 17,79 | 20,80 | 17,78 | 20,00 | -0,40% | 126.576,00 |
| 20.08.2024 | 19,19 | 20,52 | 19,19 | 20,08 | 4,04% | 20.923,00 |
| 19.08.2024 | 19,57 | 22,40 | 19,30 | 19,30 | -4,50% | 70.160,00 |
| 16.08.2024 | 18,00 | 20,21 | 17,99 | 20,21 | 20,01% | 47.607,00 |
| 15.08.2024 | 17,00 | 17,55 | 15,80 | 16,84 | -5,92% | 39.556,00 |
| 14.08.2024 | 14,07 | 17,90 | 13,11 | 17,90 | 32,99% | 200.575,00 |
| 13.08.2024 | 14,00 | 14,68 | 12,99 | 13,46 | 1,51% | 16.134,00 |
| 12.08.2024 | 13,19 | 13,49 | 12,16 | 13,26 | 2,79% | 10.192,00 |
| 09.08.2024 | 13,33 | 13,62 | 12,75 | 12,90 | -3,80% | 19.508,00 |
| 08.08.2024 | 13,23 | 13,56 | 13,18 | 13,41 | 0,83% | 11.020,00 |
| 07.08.2024 | 13,93 | 14,30 | 13,30 | 13,30 | -4,11% | 21.946,00 |
| 06.08.2024 | 15,52 | 15,52 | 13,69 | 13,87 | -9,41% | 11.393,00 |
| 05.08.2024 | 16,18 | 16,18 | 15,05 | 15,31 | -7,07% | 9.590,00 |
| 02.08.2024 | 15,80 | 16,49 | 15,78 | 16,47 | 3,74% | 12.143,00 |
| 01.08.2024 | 16,14 | 16,14 | 15,62 | 15,88 | 2,19% | 11.367,00 |
| 31.07.2024 | 15,41 | 16,09 | 15,32 | 15,54 | 0,52% | 6.062,00 |