16,290$
-0,49%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 16,39 | 16,51 | 16,13 | 16,29 | -0,49% | 898.897,00 |
| 04.02.2026 | 16,20 | 16,51 | 16,14 | 16,37 | 1,43% | 1.425.937,00 |
| 03.02.2026 | 16,03 | 16,32 | 15,99 | 16,14 | 0,19% | 611.338,00 |
| 02.02.2026 | 15,85 | 16,21 | 15,80 | 16,11 | 1,13% | 841.002,00 |
| 30.01.2026 | 15,84 | 15,99 | 15,76 | 15,93 | 0,44% | 745.366,00 |
| 29.01.2026 | 15,54 | 15,89 | 15,54 | 15,86 | 2,19% | 810.712,00 |
| 28.01.2026 | 15,62 | 15,70 | 15,44 | 15,52 | -1,02% | 576.296,00 |
| 27.01.2026 | 15,29 | 15,75 | 15,29 | 15,68 | 2,35% | 830.783,00 |
| 26.01.2026 | 15,40 | 15,54 | 15,30 | 15,32 | 0,07% | 738.611,00 |
| 22.01.2026 | 15,01 | 15,39 | 15,01 | 15,31 | 1,32% | 593.525,00 |
| 21.01.2026 | 14,85 | 15,13 | 14,84 | 15,11 | 1,89% | 732.041,00 |
| 20.01.2026 | 14,63 | 14,95 | 14,55 | 14,83 | 1,30% | 796.971,00 |
| 16.01.2026 | 14,80 | 14,85 | 14,57 | 14,64 | -1,55% | 486.838,00 |
| 15.01.2026 | 14,69 | 14,92 | 14,58 | 14,87 | 1,57% | 413.806,00 |
| 14.01.2026 | 14,46 | 14,77 | 14,46 | 14,64 | 0,34% | 482.872,00 |
| 13.01.2026 | 14,54 | 14,69 | 14,53 | 14,59 | 0,00% | 475.637,00 |
| 12.01.2026 | 14,52 | 14,74 | 14,44 | 14,59 | 0,34% | 424.969,00 |
| 09.01.2026 | 14,39 | 14,56 | 14,30 | 14,54 | 1,39% | 480.905,00 |
| 08.01.2026 | 14,14 | 14,43 | 14,02 | 14,34 | 1,34% | 758.707,00 |
| 07.01.2026 | 14,05 | 14,16 | 13,83 | 14,15 | 0,93% | 706.396,00 |
| 06.01.2026 | 14,05 | 14,10 | 13,98 | 14,02 | -0,28% | 682.096,00 |
| 05.01.2026 | 14,44 | 14,46 | 14,04 | 14,06 | -3,90% | 733.245,00 |
| 02.01.2026 | 15,02 | 15,02 | 14,55 | 14,63 | -2,40% | 937.289,00 |
| 31.12.2025 | 14,94 | 15,02 | 14,89 | 14,99 | 0,40% | 447.691,00 |
| 30.12.2025 | 14,96 | 15,08 | 14,91 | 14,93 | -0,07% | 361.924,00 |
| 29.12.2025 | 15,09 | 15,12 | 14,91 | 14,94 | -0,60% | 468.218,00 |
| 26.12.2025 | 15,11 | 15,22 | 15,01 | 15,03 | -0,53% | 319.176,00 |
| 24.12.2025 | 15,00 | 15,13 | 14,98 | 15,11 | 0,40% | 239.572,00 |
| 23.12.2025 | 15,19 | 15,20 | 15,05 | 15,05 | -1,12% | 592.018,00 |
| 22.12.2025 | 15,17 | 15,33 | 15,12 | 15,22 | -0,33% | 750.244,00 |
| 19.12.2025 | 15,37 | 15,58 | 15,26 | 15,27 | -1,48% | 2.538.493,00 |
| 18.12.2025 | 15,50 | 15,65 | 15,32 | 15,50 | 0,58% | 590.025,00 |
| 17.12.2025 | 15,34 | 15,45 | 15,33 | 15,41 | 0,39% | 738.486,00 |
| 16.12.2025 | 15,56 | 15,57 | 15,25 | 15,35 | -1,35% | 625.035,00 |
| 15.12.2025 | 15,71 | 15,73 | 15,44 | 15,56 | 0,71% | 826.692,00 |
| 12.12.2025 | 15,29 | 15,52 | 15,27 | 15,45 | 1,05% | 846.250,00 |
| 11.12.2025 | 14,73 | 15,36 | 14,73 | 15,29 | 3,52% | 1.145.684,00 |
| 10.12.2025 | 14,56 | 14,82 | 14,56 | 14,77 | 0,68% | 758.233,00 |
| 09.12.2025 | 14,80 | 14,88 | 14,57 | 14,67 | -1,08% | 642.824,00 |
| 08.12.2025 | 14,75 | 14,93 | 14,70 | 14,83 | -0,47% | 910.752,00 |
| 05.12.2025 | 14,88 | 14,99 | 14,78 | 14,90 | 0,81% | 765.851,00 |
| 04.12.2025 | 14,73 | 14,85 | 14,65 | 14,78 | 0,34% | 895.403,00 |
| 03.12.2025 | 14,64 | 14,74 | 14,50 | 14,73 | 1,59% | 980.746,00 |
| 02.12.2025 | 14,65 | 14,68 | 14,36 | 14,50 | -1,23% | 1.128.333,00 |
| 01.12.2025 | 14,43 | 14,68 | 14,43 | 14,68 | 1,38% | 1.930.489,00 |
| 28.11.2025 | 14,41 | 14,50 | 14,26 | 14,48 | 0,42% | 506.092,00 |
| 26.11.2025 | 14,13 | 14,50 | 14,13 | 14,42 | 1,91% | 763.028,00 |
| 25.11.2025 | 14,18 | 14,37 | 14,10 | 14,15 | 0,93% | 753.498,00 |
| 24.11.2025 | 13,94 | 14,09 | 13,88 | 14,02 | 2,41% | 704.110,00 |
| 20.11.2025 | 13,67 | 13,77 | 13,49 | 13,69 | 0,00% | 899.947,00 |
| 19.11.2025 | 14,03 | 14,13 | 13,64 | 13,69 | -3,18% | 1.082.038,00 |
| 18.11.2025 | 14,00 | 14,19 | 13,94 | 14,14 | 0,71% | 1.368.838,00 |
| 17.11.2025 | 14,01 | 14,18 | 13,79 | 14,04 | 1,23% | 1.981.179,00 |
| 13.11.2025 | 13,78 | 13,98 | 13,65 | 13,87 | 0,73% | 1.583.692,00 |
| 12.11.2025 | 13,97 | 13,97 | 13,72 | 13,77 | -0,15% | 830.171,00 |
| 11.11.2025 | 13,82 | 13,82 | 13,39 | 13,79 | -0,07% | 1.144.450,00 |
| 10.11.2025 | 13,35 | 14,37 | 13,26 | 13,80 | 5,02% | 1.893.037,00 |
| 07.11.2025 | 13,09 | 13,22 | 13,02 | 13,14 | 0,69% | 1.231.798,00 |
| 06.11.2025 | 12,99 | 13,14 | 12,89 | 13,05 | 0,46% | 752.318,00 |
| 05.11.2025 | 12,92 | 13,02 | 12,81 | 12,99 | 0,46% | 557.542,00 |
| 04.11.2025 | 12,67 | 12,95 | 12,63 | 12,93 | 1,65% | 890.383,00 |
| 03.11.2025 | 12,69 | 12,79 | 12,52 | 12,72 | -0,16% | 886.755,00 |
| 31.10.2025 | 12,70 | 12,76 | 12,62 | 12,74 | -0,70% | 673.938,00 |
| 30.10.2025 | 12,67 | 12,85 | 12,61 | 12,83 | 1,18% | 1.083.484,00 |
| 29.10.2025 | 12,96 | 12,97 | 12,58 | 12,68 | -2,31% | 1.440.133,00 |
| 28.10.2025 | 12,90 | 13,06 | 12,75 | 12,98 | 1,09% | 792.404,00 |
| 27.10.2025 | 12,93 | 12,95 | 12,80 | 12,84 | -0,31% | 635.539,00 |
| 24.10.2025 | 13,01 | 13,10 | 12,88 | 12,88 | -1,38% | 601.366,00 |
| 23.10.2025 | 13,12 | 13,12 | 12,92 | 13,06 | -0,15% | 642.630,00 |
| 22.10.2025 | 13,09 | 13,13 | 12,99 | 13,08 | 0,46% | 737.233,00 |
| 21.10.2025 | 13,23 | 13,36 | 13,00 | 13,02 | -1,29% | 1.288.182,00 |
| 20.10.2025 | 13,19 | 13,33 | 13,15 | 13,19 | -0,08% | 749.314,00 |
| 17.10.2025 | 13,01 | 13,21 | 13,01 | 13,20 | 1,15% | 437.916,00 |
| 16.10.2025 | 13,03 | 13,12 | 12,98 | 13,05 | -0,08% | 515.881,00 |
| 15.10.2025 | 13,09 | 13,20 | 12,96 | 13,06 | -0,23% | 506.610,00 |
| 14.10.2025 | 12,76 | 13,15 | 12,71 | 13,09 | 2,27% | 642.961,00 |
| 13.10.2025 | 12,85 | 12,93 | 12,76 | 12,80 | -0,54% | 830.603,00 |
| 10.10.2025 | 12,96 | 13,06 | 12,82 | 12,87 | -0,69% | 702.309,00 |
| 09.10.2025 | 13,17 | 13,17 | 12,95 | 12,96 | -0,92% | 717.045,00 |
| 08.10.2025 | 13,21 | 13,21 | 13,08 | 13,08 | -0,46% | 632.934,00 |
| 07.10.2025 | 13,25 | 13,32 | 13,10 | 13,14 | -0,76% | 1.101.795,00 |
| 06.10.2025 | 13,39 | 13,42 | 13,21 | 13,24 | -0,15% | 1.380.506,00 |
| 02.10.2025 | 13,38 | 13,50 | 13,19 | 13,26 | -1,04% | 717.899,00 |
| 01.10.2025 | 13,44 | 13,53 | 13,32 | 13,40 | -0,30% | 765.213,00 |
| 30.09.2025 | 13,30 | 13,45 | 13,23 | 13,44 | 1,36% | 1.361.652,00 |
| 29.09.2025 | 13,09 | 13,36 | 13,09 | 13,26 | 0,84% | 1.269.973,00 |
| 26.09.2025 | 13,25 | 13,35 | 13,06 | 13,15 | -0,08% | 1.192.907,00 |
| 25.09.2025 | 13,39 | 13,47 | 13,12 | 13,16 | -1,50% | 867.153,00 |
| 24.09.2025 | 13,38 | 13,47 | 13,25 | 13,36 | -0,07% | 642.018,00 |
| 23.09.2025 | 13,41 | 13,52 | 13,33 | 13,37 | -0,30% | 578.903,00 |
| 22.09.2025 | 13,51 | 13,62 | 13,34 | 13,41 | -0,67% | 667.309,00 |
| 19.09.2025 | 13,58 | 13,67 | 13,50 | 13,50 | -0,74% | 1.572.216,00 |
| 18.09.2025 | 13,64 | 13,71 | 13,53 | 13,60 | 0,15% | 683.047,00 |
| 17.09.2025 | 13,66 | 13,85 | 13,54 | 13,58 | -0,59% | 1.166.422,00 |
| 16.09.2025 | 13,70 | 13,73 | 13,55 | 13,66 | -0,15% | 939.535,00 |
| 15.09.2025 | 13,58 | 13,72 | 13,38 | 13,68 | 0,15% | 1.362.137,00 |
| 12.09.2025 | 13,84 | 13,86 | 13,66 | 13,66 | -2,29% | 1.021.803,00 |
| 11.09.2025 | 13,56 | 14,00 | 13,46 | 13,98 | 3,86% | 2.023.258,00 |
| 10.09.2025 | 13,60 | 13,67 | 13,44 | 13,46 | -1,90% | 1.411.238,00 |
| 09.09.2025 | 13,55 | 13,76 | 13,50 | 13,72 | 1,55% | 1.959.857,00 |