1,050$
0,48%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,08 | 1,08 | 1,02 | 1,05 | 0,48% | 15.631,00 |
| 20.05.2026 | 0,97 | 1,09 | 0,96 | 1,05 | -2,34% | 36.850,00 |
| 19.05.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -4,46% | 26.434,00 |
| 18.05.2026 | 1,17 | 1,23 | 1,08 | 1,12 | -5,08% | 231.833,00 |
| 15.05.2026 | 1,15 | 1,37 | 1,10 | 1,18 | 1,29% | 240.895,00 |
| 14.05.2026 | 1,12 | 1,26 | 1,10 | 1,17 | 3,10% | 30.975,00 |
| 13.05.2026 | 1,10 | 1,15 | 1,10 | 1,13 | 1,80% | 12.187,00 |
| 12.05.2026 | 1,14 | 1,18 | 1,09 | 1,11 | -1,77% | 14.308,00 |
| 11.05.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -0,88% | 19.250,00 |
| 08.05.2026 | 1,19 | 1,19 | 1,13 | 1,14 | 1,79% | 25.658,00 |
| 07.05.2026 | 1,06 | 1,20 | 1,06 | 1,12 | -2,18% | 36.548,00 |
| 06.05.2026 | 1,19 | 1,20 | 1,10 | 1,15 | -4,58% | 44.664,00 |
| 05.05.2026 | 1,19 | 1,23 | 1,19 | 1,20 | 0,84% | 6.548,00 |
| 04.05.2026 | 1,22 | 1,26 | 1,19 | 1,19 | -3,25% | 16.797,00 |
| 01.05.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 0,82% | 12.449,00 |
| 30.04.2026 | 1,19 | 1,24 | 1,17 | 1,22 | 1,67% | 13.502,00 |
| 29.04.2026 | 1,15 | 1,22 | 1,10 | 1,20 | 0,00% | 18.632,00 |
| 28.04.2026 | 1,22 | 1,23 | 1,18 | 1,20 | -2,44% | 24.034,00 |
| 27.04.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | 24.956,00 |
| 24.04.2026 | 1,24 | 1,28 | 1,23 | 1,24 | 0,00% | 22.497,00 |
| 23.04.2026 | 1,22 | 1,31 | 1,22 | 1,24 | -2,36% | 23.589,00 |
| 22.04.2026 | 1,31 | 1,33 | 1,27 | 1,27 | -5,93% | 36.174,00 |
| 21.04.2026 | 1,36 | 1,40 | 1,33 | 1,35 | 0,75% | 21.780,00 |
| 20.04.2026 | 1,33 | 1,38 | 1,31 | 1,34 | -0,74% | 22.402,00 |
| 17.04.2026 | 1,31 | 1,40 | 1,31 | 1,35 | 2,27% | 38.313,00 |
| 16.04.2026 | 1,37 | 1,37 | 1,32 | 1,32 | -5,71% | 31.426,00 |
| 15.04.2026 | 1,31 | 1,45 | 1,30 | 1,40 | 9,38% | 63.708,00 |
| 14.04.2026 | 1,27 | 1,33 | 1,22 | 1,28 | 0,79% | 43.958,00 |
| 13.04.2026 | 1,22 | 1,35 | 1,21 | 1,27 | 0,79% | 100.552,00 |
| 10.04.2026 | 1,33 | 1,37 | 1,26 | 1,26 | -6,67% | 64.323,00 |
| 09.04.2026 | 1,37 | 1,40 | 1,35 | 1,35 | -3,57% | 12.344,00 |
| 08.04.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 0,72% | 16.770,00 |
| 07.04.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 0,00% | 10.785,00 |
| 06.04.2026 | 1,40 | 1,46 | 1,38 | 1,39 | -0,71% | 37.419,00 |
| 02.04.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -2,78% | 38.116,00 |
| 01.04.2026 | 1,45 | 1,45 | 1,41 | 1,44 | 0,70% | 15.940,00 |
| 31.03.2026 | 1,39 | 1,51 | 1,38 | 1,43 | 1,42% | 72.760,00 |
| 30.03.2026 | 1,35 | 1,46 | 1,33 | 1,41 | 2,17% | 53.835,00 |
| 27.03.2026 | 1,46 | 1,48 | 1,30 | 1,38 | -6,76% | 123.383,00 |
| 26.03.2026 | 1,48 | 1,55 | 1,48 | 1,48 | -1,99% | 42.179,00 |
| 25.03.2026 | 1,47 | 1,54 | 1,47 | 1,51 | 2,03% | 33.449,00 |
| 24.03.2026 | 1,50 | 1,52 | 1,47 | 1,48 | -4,52% | 52.095,00 |
| 23.03.2026 | 1,46 | 1,56 | 1,44 | 1,55 | 3,33% | 78.242,00 |
| 20.03.2026 | 1,47 | 1,54 | 1,41 | 1,50 | 1,35% | 77.827,00 |
| 19.03.2026 | 1,45 | 1,50 | 1,43 | 1,48 | 0,00% | 69.365,00 |
| 18.03.2026 | 1,48 | 1,51 | 1,46 | 1,48 | 1,37% | 29.861,00 |
| 17.03.2026 | 1,52 | 1,52 | 1,40 | 1,46 | -3,95% | 72.996,00 |
| 16.03.2026 | 1,53 | 1,64 | 1,47 | 1,52 | -0,65% | 54.829,00 |
| 13.03.2026 | 1,65 | 1,68 | 1,52 | 1,53 | -7,27% | 88.342,00 |
| 12.03.2026 | 1,65 | 1,75 | 1,64 | 1,65 | 3,12% | 170.943,00 |
| 11.03.2026 | 1,54 | 1,69 | 1,54 | 1,60 | 1,27% | 151.615,00 |
| 10.03.2026 | 1,58 | 1,63 | 1,55 | 1,58 | -0,63% | 96.808,00 |
| 09.03.2026 | 1,53 | 1,63 | 1,48 | 1,59 | 3,92% | 139.884,00 |
| 06.03.2026 | 1,49 | 1,57 | 1,45 | 1,53 | 2,34% | 73.423,00 |
| 05.03.2026 | 1,54 | 1,59 | 1,46 | 1,50 | -3,86% | 76.742,00 |
| 04.03.2026 | 1,48 | 1,62 | 1,48 | 1,56 | 5,78% | 205.869,00 |
| 03.03.2026 | 1,42 | 1,49 | 1,40 | 1,47 | 1,38% | 78.957,00 |
| 02.03.2026 | 1,40 | 1,52 | 1,37 | 1,45 | 1,40% | 105.395,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,36 | 1,43 | -2,72% | 111.265,00 |
| 26.02.2026 | 1,44 | 1,50 | 1,41 | 1,47 | 2,08% | 102.608,00 |
| 25.02.2026 | 1,49 | 1,52 | 1,40 | 1,44 | -4,32% | 208.725,00 |
| 24.02.2026 | 1,57 | 1,60 | 1,45 | 1,51 | -4,14% | 186.815,00 |
| 23.02.2026 | 1,53 | 1,62 | 1,50 | 1,57 | 1,29% | 218.202,00 |
| 20.02.2026 | 1,62 | 1,71 | 1,47 | 1,55 | -4,32% | 239.631,00 |
| 19.02.2026 | 1,50 | 1,63 | 1,45 | 1,62 | 9,46% | 313.403,00 |
| 18.02.2026 | 1,40 | 1,53 | 1,40 | 1,48 | 4,96% | 249.393,00 |
| 17.02.2026 | 1,42 | 1,48 | 1,35 | 1,41 | -4,73% | 237.290,00 |
| 13.02.2026 | 1,36 | 1,53 | 1,35 | 1,48 | 11,28% | 603.012,00 |
| 12.02.2026 | 1,28 | 1,40 | 1,28 | 1,33 | 3,91% | 352.221,00 |
| 11.02.2026 | 1,25 | 1,33 | 1,21 | 1,28 | 1,19% | 250.651,00 |
| 10.02.2026 | 1,19 | 1,32 | 1,19 | 1,27 | 5,42% | 410.176,00 |
| 09.02.2026 | 1,18 | 1,22 | 1,14 | 1,20 | 5,26% | 431.084,00 |
| 06.02.2026 | 1,15 | 1,22 | 1,12 | 1,14 | 3,17% | 601.756,00 |
| 05.02.2026 | 1,21 | 1,25 | 1,10 | 1,11 | -10,89% | 583.427,00 |
| 04.02.2026 | 1,20 | 1,37 | 1,15 | 1,24 | 3,33% | 1.032.364,00 |
| 03.02.2026 | 1,32 | 1,41 | 1,20 | 1,20 | -11,76% | 1.775.258,00 |
| 02.02.2026 | 1,08 | 2,23 | 1,06 | 1,36 | 28,91% | 23.467.147,00 |
| 30.01.2026 | 1,24 | 1,30 | 1,02 | 1,06 | -11,72% | 1.477.227,00 |
| 29.01.2026 | 1,32 | 1,41 | 1,18 | 1,20 | -9,47% | 1.609.581,00 |
| 28.01.2026 | 1,44 | 1,60 | 1,32 | 1,32 | -18,52% | 2.569.806,00 |
| 27.01.2026 | 1,80 | 1,85 | 1,20 | 1,62 | -40,00% | 9.136.258,00 |
| 26.01.2026 | 11,51 | 11,78 | 2,58 | 2,70 | -76,02% | 4.462.231,00 |
| 22.01.2026 | 11,30 | 11,80 | 11,00 | 11,26 | -1,23% | 565.353,00 |
| 21.01.2026 | 11,15 | 12,80 | 11,12 | 11,40 | 2,06% | 1.602.572,00 |
| 20.01.2026 | 11,16 | 11,49 | 11,11 | 11,17 | -0,09% | 346.770,00 |
| 16.01.2026 | 11,29 | 11,49 | 11,15 | 11,18 | -0,36% | 554.647,00 |
| 15.01.2026 | 11,26 | 11,47 | 11,21 | 11,22 | -0,71% | 1.194.000,00 |
| 14.01.2026 | 11,16 | 11,40 | 11,14 | 11,30 | 1,35% | 1.181.744,00 |
| 13.01.2026 | 11,06 | 11,24 | 10,95 | 11,15 | 0,45% | 814.393,00 |
| 12.01.2026 | 11,00 | 11,20 | 10,90 | 11,10 | 0,91% | 474.578,00 |
| 09.01.2026 | 10,90 | 11,06 | 10,75 | 11,00 | 0,92% | 1.183.734,00 |
| 08.01.2026 | 10,96 | 11,10 | 10,80 | 10,90 | -0,55% | 640.844,00 |
| 07.01.2026 | 10,94 | 11,18 | 10,70 | 10,96 | -0,36% | 124.122,00 |
| 06.01.2026 | 11,40 | 11,51 | 10,50 | 11,00 | -3,42% | 2.195.175,00 |
| 05.01.2026 | 10,80 | 11,43 | 10,70 | 11,39 | 5,46% | 318.658,00 |
| 02.01.2026 | 10,60 | 10,85 | 10,48 | 10,80 | 1,89% | 428.449,00 |
| 31.12.2025 | 10,42 | 10,68 | 10,30 | 10,60 | 1,73% | 355.854,00 |
| 30.12.2025 | 10,28 | 10,50 | 10,15 | 10,42 | 2,16% | 851.998,00 |
| 29.12.2025 | 10,00 | 10,45 | 10,00 | 10,20 | 0,00% | 600.353,00 |
| 26.12.2025 | 10,25 | 10,25 | 10,06 | 10,20 | 0,29% | 136.601,00 |