29,280$
0,10%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 39,21 | 43,60 | 39,21 | 42,95 | 3,54% | 276.222,00 |
| 10.01.2025 | 38,87 | 43,14 | 38,87 | 41,48 | -1,68% | 257.494,00 |
| 08.01.2025 | 39,34 | 42,51 | 37,10 | 42,19 | 7,19% | 335.937,00 |
| 07.01.2025 | 36,05 | 41,77 | 34,90 | 39,36 | 3,58% | 757.793,00 |
| 06.01.2025 | 36,92 | 38,25 | 30,00 | 38,00 | 3,83% | 615.797,00 |
| 03.01.2025 | 46,95 | 47,90 | 26,21 | 36,60 | -22,42% | 391.524,00 |
| 02.01.2025 | 45,08 | 49,00 | 44,94 | 47,18 | 3,72% | 40.894,00 |
| 31.12.2024 | 44,05 | 47,95 | 41,50 | 45,49 | 1,47% | 355.482,00 |
| 30.12.2024 | 41,50 | 44,84 | 40,91 | 44,83 | 4,33% | 19.657,00 |
| 27.12.2024 | 39,51 | 42,97 | 39,51 | 42,97 | 8,76% | 28.774,00 |
| 26.12.2024 | 41,43 | 42,68 | 38,94 | 39,51 | -8,82% | 165.607,00 |
| 24.12.2024 | 43,27 | 44,12 | 41,00 | 43,33 | -0,80% | 88.863,00 |
| 23.12.2024 | 46,70 | 46,70 | 42,00 | 43,68 | -2,54% | 143.151,00 |
| 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 |