11,000$
16,53%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |