1,005$
-0,50%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 0,92 | 1,03 | 0,92 | 1,01 | -0,50% | 26.618,00 |
| 20.07.2026 | 0,95 | 1,02 | 0,93 | 1,01 | 6,54% | 31.993,00 |
| 17.07.2026 | 0,92 | 1,00 | 0,90 | 0,95 | -2,97% | 4.550,00 |
| 16.07.2026 | 0,96 | 1,01 | 0,95 | 0,98 | -3,27% | 19.204,00 |
| 15.07.2026 | 0,98 | 1,01 | 0,91 | 1,01 | 4,66% | 16.199,00 |
| 14.07.2026 | 1,04 | 1,04 | 0,97 | 0,97 | -3,50% | 13.047,00 |
| 13.07.2026 | 0,98 | 1,03 | 0,98 | 1,00 | 1,21% | 23.521,00 |
| 10.07.2026 | 1,08 | 1,08 | 0,96 | 0,99 | -1,20% | 14.321,00 |
| 09.07.2026 | 1,00 | 1,03 | 0,95 | 1,00 | 0,50% | 179.446,00 |
| 08.07.2026 | 1,06 | 1,06 | 0,96 | 1,00 | -4,33% | 31.294,00 |
| 07.07.2026 | 1,06 | 1,06 | 1,01 | 1,04 | -2,71% | 15.774,00 |
| 06.07.2026 | 1,09 | 1,12 | 1,07 | 1,07 | -1,93% | 19.010,00 |
| 02.07.2026 | 1,09 | 1,11 | 1,08 | 1,09 | -0,46% | 11.121,00 |
| 01.07.2026 | 1,10 | 1,10 | 1,06 | 1,10 | 0,46% | 20.544,00 |
| 30.06.2026 | 1,10 | 1,12 | 1,09 | 1,09 | -1,80% | 8.873,00 |
| 29.06.2026 | 1,10 | 1,12 | 1,10 | 1,11 | -0,89% | 11.996,00 |
| 26.06.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 1,82% | 17.226,00 |
| 25.06.2026 | 1,13 | 1,17 | 1,10 | 1,10 | -1,79% | 18.536,00 |
| 24.06.2026 | 1,14 | 1,18 | 1,11 | 1,12 | 0,45% | 25.650,00 |
| 23.06.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -2,19% | 14.635,00 |
| 22.06.2026 | 1,18 | 1,20 | 1,10 | 1,14 | -3,39% | 40.964,00 |
| 18.06.2026 | 1,16 | 1,20 | 1,09 | 1,18 | 7,27% | 43.437,00 |
| 17.06.2026 | 1,26 | 1,27 | 1,08 | 1,10 | -11,29% | 45.779,00 |
| 16.06.2026 | 1,24 | 1,39 | 1,19 | 1,24 | 0,81% | 105.772,00 |
| 15.06.2026 | 1,15 | 1,28 | 1,15 | 1,23 | 6,96% | 63.058,00 |
| 12.06.2026 | 1,22 | 1,39 | 1,15 | 1,15 | -9,45% | 170.236,00 |
| 11.06.2026 | 1,15 | 1,35 | 1,12 | 1,27 | 4,10% | 389.169,00 |
| 10.06.2026 | 0,89 | 1,50 | 0,81 | 1,22 | 22,00% | 19.079.530,00 |
| 09.06.2026 | 0,99 | 1,01 | 0,96 | 1,00 | -1,96% | 39.521,00 |
| 08.06.2026 | 1,02 | 1,04 | 0,99 | 1,02 | 3,76% | 48.202,00 |
| 05.06.2026 | 1,05 | 1,06 | 0,98 | 0,98 | -9,40% | 47.276,00 |
| 04.06.2026 | 1,07 | 1,11 | 1,05 | 1,09 | -0,46% | 14.435,00 |
| 03.06.2026 | 1,15 | 1,15 | 1,06 | 1,09 | -1,80% | 17.574,00 |
| 02.06.2026 | 1,05 | 1,15 | 1,00 | 1,11 | 8,82% | 60.915,00 |
| 01.06.2026 | 1,05 | 1,08 | 1,00 | 1,02 | -0,97% | 15.906,00 |
| 29.05.2026 | 1,05 | 1,06 | 1,00 | 1,03 | 0,98% | 9.145,00 |
| 28.05.2026 | 1,03 | 1,13 | 1,00 | 1,02 | -2,86% | 20.386,00 |
| 27.05.2026 | 1,04 | 1,09 | 0,98 | 1,05 | 0,00% | 16.888,00 |
| 26.05.2026 | 0,99 | 1,08 | 0,99 | 1,05 | 2,94% | 30.466,00 |
| 22.05.2026 | 1,06 | 1,08 | 1,02 | 1,02 | -2,86% | 21.894,00 |
| 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 |