13,090$
2,27%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 13,57 | 13,60 | 13,33 | 13,51 | -0,37% | 1.564.458,00 |
| 05.09.2025 | 13,47 | 13,57 | 13,20 | 13,56 | 1,19% | 3.321.746,00 |
| 04.09.2025 | 13,15 | 13,58 | 13,09 | 13,40 | -9,03% | 9.412.075,00 |
| 03.09.2025 | 14,57 | 14,77 | 14,53 | 14,73 | 0,68% | 435.152,00 |
| 02.09.2025 | 14,65 | 14,74 | 14,54 | 14,63 | -0,61% | 374.768,00 |
| 29.08.2025 | 14,62 | 14,73 | 14,45 | 14,72 | 1,03% | 344.386,00 |
| 28.08.2025 | 14,67 | 14,73 | 14,52 | 14,57 | -0,61% | 426.119,00 |
| 27.08.2025 | 14,39 | 14,67 | 14,35 | 14,66 | 1,17% | 466.056,00 |
| 26.08.2025 | 14,89 | 14,94 | 14,49 | 14,49 | -2,16% | 451.483,00 |
| 25.08.2025 | 14,89 | 15,02 | 14,81 | 14,81 | -0,94% | 652.745,00 |
| 22.08.2025 | 14,50 | 14,97 | 14,45 | 14,95 | 3,75% | 839.725,00 |
| 21.08.2025 | 14,23 | 14,44 | 14,20 | 14,41 | 0,56% | 591.373,00 |
| 20.08.2025 | 14,24 | 14,46 | 14,24 | 14,33 | 0,28% | 700.852,00 |
| 19.08.2025 | 14,17 | 14,35 | 14,05 | 14,29 | 1,49% | 562.209,00 |
| 18.08.2025 | 13,97 | 14,09 | 13,97 | 14,08 | 0,43% | 470.766,00 |
| 15.08.2025 | 14,08 | 14,11 | 13,88 | 14,02 | -0,43% | 624.323,00 |
| 14.08.2025 | 14,31 | 14,31 | 14,08 | 14,08 | -2,22% | 448.681,00 |
| 13.08.2025 | 13,98 | 14,55 | 13,91 | 14,40 | 3,52% | 851.445,00 |
| 12.08.2025 | 13,62 | 13,94 | 13,53 | 13,91 | 3,42% | 856.215,00 |
| 11.08.2025 | 14,30 | 14,37 | 13,30 | 13,45 | -8,07% | 1.693.964,00 |
| 08.08.2025 | 14,63 | 14,70 | 14,43 | 14,63 | 0,27% | 791.355,00 |
| 07.08.2025 | 14,38 | 14,67 | 14,29 | 14,59 | 1,89% | 633.345,00 |
| 06.08.2025 | 14,13 | 14,32 | 14,02 | 14,32 | 1,56% | 1.055.182,00 |
| 05.08.2025 | 14,09 | 14,16 | 14,07 | 14,10 | 0,07% | 953.424,00 |
| 04.08.2025 | 14,13 | 14,20 | 14,03 | 14,09 | 0,36% | 584.579,00 |
| 01.08.2025 | 14,27 | 14,27 | 13,91 | 14,04 | -1,40% | 669.906,00 |
| 31.07.2025 | 14,48 | 14,48 | 14,19 | 14,24 | -2,53% | 579.227,00 |
| 30.07.2025 | 14,63 | 14,92 | 14,51 | 14,61 | 0,69% | 722.187,00 |
| 29.07.2025 | 14,55 | 14,63 | 14,48 | 14,51 | 0,21% | 382.857,00 |
| 28.07.2025 | 14,37 | 14,58 | 14,28 | 14,48 | 0,49% | 387.594,00 |
| 25.07.2025 | 14,30 | 14,46 | 14,15 | 14,41 | 0,70% | 680.042,00 |
| 24.07.2025 | 14,41 | 14,49 | 14,28 | 14,31 | -1,24% | 352.490,00 |
| 23.07.2025 | 14,24 | 14,58 | 14,22 | 14,49 | 1,76% | 774.122,00 |
| 22.07.2025 | 13,75 | 14,24 | 13,73 | 14,24 | 3,71% | 723.835,00 |
| 21.07.2025 | 13,82 | 13,88 | 13,67 | 13,73 | 0,07% | 571.042,00 |
| 18.07.2025 | 13,99 | 13,99 | 13,66 | 13,72 | -1,65% | 617.648,00 |
| 17.07.2025 | 13,82 | 13,95 | 13,73 | 13,95 | 1,31% | 817.491,00 |
| 16.07.2025 | 13,72 | 13,80 | 13,65 | 13,77 | 0,44% | 575.677,00 |
| 15.07.2025 | 13,94 | 13,94 | 13,70 | 13,71 | -1,51% | 777.802,00 |
| 14.07.2025 | 14,09 | 14,16 | 13,85 | 13,92 | -1,21% | 611.719,00 |
| 11.07.2025 | 14,00 | 14,14 | 13,96 | 14,09 | 0,50% | 436.444,00 |
| 10.07.2025 | 13,91 | 14,14 | 13,87 | 14,02 | 0,36% | 656.845,00 |
| 09.07.2025 | 14,02 | 14,05 | 13,86 | 13,97 | -0,21% | 328.336,00 |
| 08.07.2025 | 14,07 | 14,11 | 13,91 | 14,00 | -0,92% | 519.538,00 |
| 07.07.2025 | 14,15 | 14,21 | 14,05 | 14,13 | -0,63% | 560.912,00 |
| 03.07.2025 | 14,08 | 14,22 | 14,00 | 14,22 | 0,85% | 319.142,00 |
| 02.07.2025 | 14,32 | 14,32 | 14,08 | 14,10 | -0,98% | 560.459,00 |
| 01.07.2025 | 13,89 | 14,43 | 13,89 | 14,24 | 1,79% | 595.126,00 |
| 30.06.2025 | 13,87 | 14,05 | 13,77 | 13,99 | 1,08% | 621.676,00 |
| 27.06.2025 | 13,80 | 13,84 | 13,62 | 13,84 | 0,65% | 1.371.057,00 |
| 26.06.2025 | 13,67 | 13,81 | 13,66 | 13,75 | 0,59% | 546.203,00 |
| 25.06.2025 | 13,92 | 13,95 | 13,64 | 13,67 | -2,50% | 521.421,00 |
| 24.06.2025 | 14,22 | 14,25 | 14,02 | 14,02 | -0,85% | 390.859,00 |
| 23.06.2025 | 14,03 | 14,23 | 13,71 | 14,14 | 0,86% | 490.355,00 |
| 20.06.2025 | 13,96 | 14,13 | 13,90 | 14,02 | 1,15% | 1.055.924,00 |
| 18.06.2025 | 13,79 | 13,97 | 13,60 | 13,86 | 0,29% | 433.956,00 |
| 17.06.2025 | 13,96 | 13,99 | 13,80 | 13,82 | -1,29% | 598.582,00 |
| 16.06.2025 | 14,09 | 14,16 | 13,94 | 14,00 | 0,00% | 441.215,00 |
| 13.06.2025 | 14,12 | 14,24 | 13,95 | 14,00 | -1,62% | 848.208,00 |
| 12.06.2025 | 13,76 | 14,25 | 13,70 | 14,23 | 3,04% | 717.915,00 |
| 11.06.2025 | 13,76 | 13,88 | 13,68 | 13,81 | 0,66% | 734.097,00 |
| 10.06.2025 | 13,76 | 13,89 | 13,64 | 13,72 | -0,58% | 524.663,00 |
| 09.06.2025 | 13,70 | 13,84 | 13,63 | 13,80 | -0,14% | 552.622,00 |
| 06.06.2025 | 13,92 | 13,92 | 13,68 | 13,82 | 0,51% | 406.153,00 |
| 05.06.2025 | 13,82 | 13,82 | 13,65 | 13,75 | -0,43% | 469.897,00 |
| 04.06.2025 | 14,14 | 14,14 | 13,78 | 13,81 | -2,20% | 473.839,00 |
| 03.06.2025 | 14,06 | 14,19 | 13,98 | 14,12 | -0,07% | 724.361,00 |
| 02.06.2025 | 14,14 | 14,15 | 13,92 | 14,13 | -0,21% | 467.198,00 |
| 30.05.2025 | 14,08 | 14,23 | 14,05 | 14,16 | 0,43% | 552.660,00 |
| 29.05.2025 | 13,95 | 14,12 | 13,84 | 14,10 | 1,59% | 417.296,00 |
| 28.05.2025 | 13,83 | 14,06 | 13,82 | 13,88 | 0,07% | 488.941,00 |
| 27.05.2025 | 14,01 | 14,05 | 13,71 | 13,87 | -0,86% | 710.598,00 |
| 23.05.2025 | 13,88 | 14,00 | 13,62 | 13,99 | 0,58% | 510.156,00 |
| 22.05.2025 | 13,95 | 14,02 | 13,82 | 13,91 | -0,50% | 696.995,00 |
| 21.05.2025 | 14,27 | 14,27 | 13,97 | 13,98 | -2,03% | 567.748,00 |