9,680$
-8,51%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 10,52 | 10,92 | 9,68 | 9,68 | -8,51% | 32.008,00 |
| 12.12.2025 | 10,92 | 11,14 | 10,57 | 10,58 | -2,94% | 24.222,00 |
| 11.12.2025 | 11,07 | 11,17 | 10,90 | 10,90 | -2,59% | 11.503,00 |
| 10.12.2025 | 11,13 | 11,25 | 10,95 | 11,19 | -0,09% | 41.582,00 |
| 09.12.2025 | 11,46 | 11,46 | 11,10 | 11,20 | -2,86% | 11.872,00 |
| 08.12.2025 | 11,51 | 11,74 | 11,51 | 11,53 | 0,09% | 17.688,00 |
| 05.12.2025 | 11,38 | 11,52 | 11,22 | 11,52 | 0,61% | 44.113,00 |
| 04.12.2025 | 10,90 | 11,88 | 10,90 | 11,45 | 4,47% | 124.798,00 |
| 03.12.2025 | 11,20 | 11,27 | 10,60 | 10,96 | -1,35% | 34.081,00 |
| 02.12.2025 | 12,18 | 12,40 | 11,10 | 11,11 | -11,69% | 1.016.660,00 |
| 01.12.2025 | 12,39 | 12,60 | 12,30 | 12,58 | -0,34% | 45.696,00 |
| 28.11.2025 | 12,20 | 13,00 | 11,99 | 12,62 | 3,89% | 75.269,00 |
| 26.11.2025 | 12,05 | 12,21 | 11,80 | 12,15 | 2,97% | 47.543,00 |
| 25.11.2025 | 11,50 | 12,10 | 11,05 | 11,80 | 3,69% | 1.175.232,00 |
| 24.11.2025 | 11,18 | 11,50 | 11,06 | 11,38 | 5,38% | 7.466,00 |
| 20.11.2025 | 11,40 | 11,40 | 10,50 | 10,80 | -4,35% | 40.678,00 |
| 19.11.2025 | 11,40 | 11,40 | 11,00 | 11,29 | -0,53% | 17.487,00 |
| 18.11.2025 | 11,36 | 11,69 | 11,00 | 11,35 | 1,61% | 28.871,00 |
| 17.11.2025 | 10,50 | 11,66 | 10,50 | 11,17 | 1,55% | 24.425,00 |
| 13.11.2025 | 11,34 | 11,41 | 11,00 | 11,00 | -4,97% | 14.296,00 |
| 12.11.2025 | 11,56 | 11,71 | 11,40 | 11,58 | 1,62% | 17.264,00 |
| 11.11.2025 | 11,86 | 11,87 | 11,39 | 11,39 | -5,48% | 8.925,00 |
| 10.11.2025 | 11,66 | 12,06 | 11,33 | 12,05 | 3,34% | 11.300,00 |
| 07.11.2025 | 11,70 | 12,10 | 11,35 | 11,66 | -0,43% | 23.490,00 |
| 06.11.2025 | 11,96 | 12,45 | 11,02 | 11,71 | -2,50% | 37.703,00 |
| 05.11.2025 | 12,68 | 12,84 | 12,01 | 12,01 | -5,51% | 44.057,00 |
| 04.11.2025 | 12,18 | 13,34 | 12,18 | 12,71 | 2,50% | 40.249,00 |
| 03.11.2025 | 12,71 | 12,85 | 12,40 | 12,40 | -1,98% | 14.496,00 |
| 31.10.2025 | 11,45 | 12,84 | 11,45 | 12,65 | 7,29% | 37.588,00 |
| 30.10.2025 | 11,70 | 12,19 | 11,38 | 11,79 | -0,25% | 420.274,00 |
| 29.10.2025 | 11,47 | 11,93 | 11,46 | 11,82 | 2,16% | 52.461,00 |
| 28.10.2025 | 11,79 | 12,07 | 11,20 | 11,57 | -1,62% | 60.435,00 |
| 27.10.2025 | 11,89 | 12,41 | 11,38 | 11,76 | -2,08% | 79.672,00 |
| 24.10.2025 | 12,10 | 12,67 | 11,21 | 12,01 | -0,37% | 122.476,00 |
| 23.10.2025 | 14,51 | 14,86 | 11,11 | 12,06 | -17,88% | 612.187,00 |
| 22.10.2025 | 15,00 | 15,69 | 14,38 | 14,68 | -2,00% | 1.013.805,00 |
| 21.10.2025 | 14,84 | 15,15 | 14,77 | 14,98 | 1,28% | 192.066,00 |
| 20.10.2025 | 14,86 | 14,95 | 14,62 | 14,79 | 0,20% | 261.355,00 |
| 17.10.2025 | 14,35 | 14,89 | 14,20 | 14,76 | 2,64% | 341.099,00 |
| 16.10.2025 | 14,59 | 14,60 | 14,28 | 14,38 | -0,83% | 137.127,00 |
| 15.10.2025 | 14,38 | 14,55 | 14,16 | 14,50 | 0,97% | 315.381,00 |
| 14.10.2025 | 13,80 | 14,40 | 13,25 | 14,36 | 2,94% | 502.346,00 |
| 13.10.2025 | 13,95 | 14,24 | 13,80 | 13,95 | 0,07% | 277.909,00 |
| 10.10.2025 | 14,00 | 14,19 | 13,63 | 13,94 | 1,38% | 1.006.674,00 |
| 09.10.2025 | 13,80 | 14,54 | 13,73 | 13,75 | -0,79% | 97.284,00 |
| 08.10.2025 | 13,40 | 13,86 | 13,32 | 13,86 | 2,90% | 29.660,00 |
| 07.10.2025 | 13,49 | 13,67 | 13,33 | 13,47 | -0,15% | 48.938,00 |
| 06.10.2025 | 13,08 | 13,49 | 13,08 | 13,49 | -0,07% | 31.137,00 |
| 02.10.2025 | 13,49 | 13,50 | 13,10 | 13,50 | 1,58% | 76.988,00 |
| 01.10.2025 | 12,71 | 13,46 | 12,71 | 13,29 | 2,15% | 31.564,00 |
| 30.09.2025 | 14,01 | 14,10 | 11,67 | 13,01 | -7,73% | 350.211,00 |
| 29.09.2025 | 14,20 | 14,70 | 14,00 | 14,10 | -1,05% | 788.790,00 |
| 26.09.2025 | 14,20 | 14,50 | 14,10 | 14,25 | 1,28% | 196.992,00 |
| 25.09.2025 | 13,51 | 14,20 | 13,51 | 14,07 | 1,22% | 336.236,00 |
| 24.09.2025 | 13,60 | 14,20 | 12,82 | 13,90 | 0,65% | 1.387.760,00 |
| 23.09.2025 | 13,67 | 13,97 | 13,45 | 13,81 | 1,10% | 566.098,00 |
| 22.09.2025 | 13,70 | 14,05 | 13,30 | 13,66 | -0,36% | 394.475,00 |
| 19.09.2025 | 13,60 | 14,30 | 13,56 | 13,71 | 1,33% | 115.727,00 |
| 18.09.2025 | 13,31 | 13,85 | 13,25 | 13,53 | 1,92% | 808.547,00 |
| 17.09.2025 | 13,75 | 13,76 | 13,15 | 13,28 | -2,03% | 331.783,00 |
| 16.09.2025 | 13,00 | 13,85 | 13,00 | 13,55 | 5,61% | 2.004.979,00 |
| 15.09.2025 | 13,00 | 13,26 | 12,73 | 12,83 | -1,69% | 221.179,00 |
| 12.09.2025 | 12,83 | 13,26 | 12,30 | 13,05 | 3,74% | 1.354.997,00 |
| 11.09.2025 | 11,98 | 12,78 | 11,97 | 12,58 | 3,54% | 1.543.945,00 |
| 10.09.2025 | 12,00 | 13,74 | 11,70 | 12,15 | -0,25% | 2.955.540,00 |
| 09.09.2025 | 11,63 | 12,20 | 11,46 | 12,18 | 5,45% | 308.011,00 |
| 08.09.2025 | 11,40 | 12,00 | 11,15 | 11,55 | 1,32% | 219.745,00 |
| 05.09.2025 | 11,15 | 12,15 | 10,90 | 11,40 | 3,64% | 3.792.154,00 |
| 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 |