14,630$
0,34%
Echtzeit-Aktienkurs Dole plc
Bid:
Ask:
Aktienkurse zur Dole plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,67 | 14,67 | 14,38 | 14,63 | 0,34% | 724.294,00 |
| 27.02.2025 | 14,46 | 14,78 | 14,46 | 14,58 | -0,75% | 565.269,00 |
| 26.02.2025 | 14,45 | 15,10 | 14,34 | 14,69 | 4,56% | 1.024.677,00 |
| 25.02.2025 | 13,90 | 14,13 | 13,88 | 14,05 | 1,81% | 581.616,00 |
| 24.02.2025 | 13,74 | 14,02 | 13,62 | 13,80 | 1,17% | 432.646,00 |
| 21.02.2025 | 13,73 | 13,73 | 13,56 | 13,64 | 0,37% | 339.782,00 |
| 20.02.2025 | 13,41 | 13,65 | 13,37 | 13,59 | 0,52% | 375.749,00 |
| 19.02.2025 | 13,55 | 13,60 | 13,38 | 13,52 | -1,17% | 312.925,00 |
| 18.02.2025 | 13,55 | 13,76 | 13,42 | 13,68 | 1,26% | 403.137,00 |
| 14.02.2025 | 13,90 | 13,96 | 13,47 | 13,51 | -2,31% | 299.912,00 |
| 13.02.2025 | 13,68 | 13,85 | 13,64 | 13,83 | 1,17% | 344.687,00 |
| 12.02.2025 | 13,65 | 13,72 | 13,50 | 13,67 | -1,23% | 373.501,00 |
| 11.02.2025 | 13,51 | 13,85 | 13,50 | 13,84 | 1,54% | 242.425,00 |
| 10.02.2025 | 13,57 | 13,66 | 13,43 | 13,63 | 0,44% | 364.661,00 |
| 07.02.2025 | 13,66 | 13,74 | 13,53 | 13,57 | -1,38% | 296.714,00 |
| 06.02.2025 | 13,69 | 13,78 | 13,58 | 13,76 | 1,18% | 337.961,00 |
| 05.02.2025 | 13,39 | 13,64 | 13,27 | 13,60 | 1,95% | 525.739,00 |
| 04.02.2025 | 13,26 | 13,45 | 13,12 | 13,34 | 0,00% | 370.622,00 |
| 03.02.2025 | 13,30 | 13,60 | 13,20 | 13,34 | -2,06% | 382.219,00 |
| 31.01.2025 | 13,63 | 13,71 | 13,42 | 13,62 | -0,95% | 549.516,00 |
| 30.01.2025 | 13,85 | 13,87 | 13,63 | 13,75 | 0,22% | 355.040,00 |
| 29.01.2025 | 13,62 | 13,77 | 13,57 | 13,72 | 0,96% | 273.961,00 |
| 28.01.2025 | 13,81 | 13,88 | 13,53 | 13,59 | -1,59% | 511.534,00 |
| 27.01.2025 | 13,80 | 14,01 | 13,67 | 13,81 | 2,14% | 567.734,00 |
| 24.01.2025 | 13,60 | 13,68 | 13,44 | 13,52 | -0,88% | 659.506,00 |
| 23.01.2025 | 13,43 | 13,69 | 13,36 | 13,64 | 1,49% | 624.730,00 |
| 22.01.2025 | 13,41 | 13,48 | 13,23 | 13,44 | 0,07% | 555.261,00 |
| 21.01.2025 | 13,28 | 13,54 | 13,27 | 13,43 | 1,51% | 682.156,00 |
| 17.01.2025 | 13,09 | 13,26 | 13,05 | 13,23 | 2,00% | 826.620,00 |
| 16.01.2025 | 12,81 | 12,99 | 12,74 | 12,97 | 0,93% | 407.136,00 |
| 15.01.2025 | 12,98 | 13,06 | 12,78 | 12,85 | 0,23% | 480.458,00 |
| 14.01.2025 | 12,47 | 12,84 | 12,42 | 12,82 | 3,22% | 448.764,00 |
| 13.01.2025 | 12,23 | 12,43 | 12,20 | 12,42 | 0,89% | 511.314,00 |
| 10.01.2025 | 12,53 | 12,60 | 12,24 | 12,31 | -3,30% | 432.405,00 |
| 08.01.2025 | 12,67 | 12,80 | 12,49 | 12,73 | 0,32% | 412.410,00 |
| 07.01.2025 | 12,92 | 13,00 | 12,63 | 12,69 | -1,09% | 513.843,00 |
| 06.01.2025 | 13,34 | 13,37 | 12,78 | 12,83 | -3,82% | 447.290,00 |
| 03.01.2025 | 13,67 | 13,67 | 13,31 | 13,34 | -1,48% | 447.790,00 |
| 02.01.2025 | 13,54 | 13,66 | 13,47 | 13,54 | 0,00% | 263.948,00 |
| 31.12.2024 | 13,49 | 13,65 | 13,45 | 13,54 | 0,67% | 469.711,00 |
| 30.12.2024 | 13,50 | 13,56 | 13,29 | 13,45 | -0,66% | 930.412,00 |
| 27.12.2024 | 13,50 | 13,69 | 13,34 | 13,54 | -0,59% | 498.168,00 |
| 26.12.2024 | 13,53 | 13,75 | 13,51 | 13,62 | 0,07% | 669.658,00 |
| 24.12.2024 | 13,70 | 13,75 | 13,54 | 13,61 | -0,87% | 205.447,00 |
| 23.12.2024 | 13,70 | 13,80 | 13,62 | 13,73 | 0,22% | 387.477,00 |
| 20.12.2024 | 13,64 | 13,94 | 13,59 | 13,70 | -0,80% | 1.011.363,00 |
| 19.12.2024 | 13,82 | 14,00 | 13,68 | 13,81 | -0,86% | 375.277,00 |
| 18.12.2024 | 14,37 | 14,39 | 13,84 | 13,93 | -2,79% | 440.241,00 |
| 17.12.2024 | 14,27 | 14,50 | 14,23 | 14,33 | -0,07% | 704.063,00 |
| 16.12.2024 | 14,65 | 14,82 | 14,33 | 14,34 | -2,58% | 579.565,00 |
| 13.12.2024 | 14,74 | 14,79 | 14,60 | 14,72 | -0,14% | 399.363,00 |
| 12.12.2024 | 14,81 | 14,99 | 14,72 | 14,74 | -1,07% | 338.196,00 |
| 11.12.2024 | 14,76 | 14,91 | 14,71 | 14,90 | 0,88% | 271.988,00 |
| 10.12.2024 | 14,68 | 14,81 | 14,48 | 14,77 | 0,61% | 392.004,00 |
| 09.12.2024 | 14,58 | 14,90 | 14,58 | 14,68 | -0,20% | 368.102,00 |
| 06.12.2024 | 14,86 | 14,90 | 14,64 | 14,71 | -0,88% | 390.431,00 |
| 05.12.2024 | 14,80 | 14,96 | 14,80 | 14,84 | 0,13% | 279.385,00 |
| 04.12.2024 | 15,02 | 15,07 | 14,81 | 14,82 | -1,85% | 365.995,00 |
| 03.12.2024 | 15,07 | 15,22 | 15,01 | 15,10 | 0,00% | 398.629,00 |
| 02.12.2024 | 15,06 | 15,17 | 14,92 | 15,10 | 0,20% | 406.450,00 |
| 29.11.2024 | 15,12 | 15,12 | 14,96 | 15,07 | 0,27% | 183.356,00 |
| 27.11.2024 | 15,40 | 15,49 | 14,96 | 15,03 | -2,02% | 295.662,00 |
| 26.11.2024 | 15,40 | 15,43 | 15,23 | 15,34 | -0,39% | 435.509,00 |
| 25.11.2024 | 15,48 | 15,72 | 15,39 | 15,40 | 0,13% | 626.978,00 |
| 22.11.2024 | 15,35 | 15,47 | 15,25 | 15,38 | 2,06% | 467.086,00 |
| 20.11.2024 | 14,68 | 15,08 | 14,64 | 15,07 | 2,45% | 539.993,00 |
| 19.11.2024 | 14,80 | 14,95 | 14,60 | 14,71 | -1,80% | 656.617,00 |
| 18.11.2024 | 14,85 | 15,00 | 14,66 | 14,98 | 1,70% | 1.015.475,00 |
| 15.11.2024 | 14,90 | 15,00 | 14,58 | 14,73 | -0,54% | 817.165,00 |
| 14.11.2024 | 15,00 | 15,01 | 14,56 | 14,81 | -1,13% | 998.467,00 |
| 13.11.2024 | 15,51 | 15,83 | 14,97 | 14,98 | -10,73% | 1.165.753,00 |
| 12.11.2024 | 16,82 | 16,86 | 16,66 | 16,78 | -0,12% | 503.627,00 |
| 11.11.2024 | 16,79 | 16,93 | 16,74 | 16,80 | 0,54% | 352.791,00 |
| 08.11.2024 | 16,62 | 16,81 | 16,48 | 16,71 | 0,78% | 594.523,00 |
| 07.11.2024 | 16,78 | 16,88 | 16,53 | 16,58 | -1,54% | 379.599,00 |
| 06.11.2024 | 16,81 | 16,96 | 16,68 | 16,84 | 2,75% | 814.607,00 |
| 05.11.2024 | 16,18 | 16,46 | 16,14 | 16,39 | 1,05% | 311.594,00 |
| 04.11.2024 | 16,05 | 16,27 | 16,02 | 16,22 | 0,75% | 311.794,00 |
| 01.11.2024 | 16,18 | 16,28 | 16,10 | 16,10 | -0,31% | 370.218,00 |
| 31.10.2024 | 16,04 | 16,22 | 16,01 | 16,15 | 0,75% | 430.792,00 |
| 30.10.2024 | 15,80 | 16,11 | 15,80 | 16,03 | 0,94% | 399.337,00 |
| 29.10.2024 | 16,18 | 16,18 | 15,83 | 15,88 | -2,76% | 328.631,00 |
| 28.10.2024 | 16,19 | 16,58 | 16,19 | 16,33 | 1,49% | 446.082,00 |
| 25.10.2024 | 16,19 | 16,31 | 16,04 | 16,09 | -0,56% | 400.571,00 |
| 24.10.2024 | 16,08 | 16,20 | 16,00 | 16,18 | 1,00% | 327.288,00 |
| 23.10.2024 | 15,76 | 16,05 | 15,75 | 16,02 | 0,82% | 270.463,00 |
| 22.10.2024 | 15,75 | 15,90 | 15,63 | 15,89 | 1,02% | 439.401,00 |
| 21.10.2024 | 16,15 | 16,20 | 15,72 | 15,73 | -2,60% | 346.570,00 |
| 18.10.2024 | 16,41 | 16,46 | 16,13 | 16,15 | -1,58% | 397.649,00 |
| 17.10.2024 | 16,28 | 16,48 | 16,25 | 16,41 | 0,61% | 493.863,00 |
| 16.10.2024 | 16,25 | 16,35 | 16,16 | 16,31 | 1,05% | 418.375,00 |
| 15.10.2024 | 16,18 | 16,24 | 16,06 | 16,14 | -0,19% | 580.712,00 |
| 14.10.2024 | 16,03 | 16,23 | 15,96 | 16,17 | 0,50% | 388.746,00 |
| 11.10.2024 | 15,98 | 16,12 | 15,98 | 16,09 | 0,81% | 566.629,00 |
| 10.10.2024 | 15,89 | 16,00 | 15,83 | 15,96 | 0,50% | 441.356,00 |
| 09.10.2024 | 16,07 | 16,15 | 15,86 | 15,88 | -1,43% | 256.985,00 |
| 08.10.2024 | 16,13 | 16,23 | 16,01 | 16,11 | 0,19% | 354.257,00 |
| 07.10.2024 | 16,21 | 16,21 | 15,93 | 16,08 | -1,17% | 350.693,00 |
| 04.10.2024 | 16,09 | 16,48 | 16,00 | 16,27 | 4,50% | 744.675,00 |
| 03.10.2024 | 15,75 | 15,85 | 15,50 | 15,57 | -1,77% | 430.778,00 |