385,360$
-8,63%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 418,92 | 420,48 | 383,43 | 385,36 | -8,63% | 1.077.508,00 |
| 20.02.2025 | 430,43 | 430,95 | 415,99 | 421,78 | -2,48% | 944.936,00 |
| 19.02.2025 | 439,43 | 440,71 | 429,20 | 432,52 | -2,01% | 821.059,00 |
| 18.02.2025 | 435,00 | 441,77 | 426,40 | 441,39 | 2,01% | 665.145,00 |
| 14.02.2025 | 432,00 | 436,98 | 417,74 | 432,69 | 0,55% | 724.307,00 |
| 13.02.2025 | 400,98 | 431,37 | 399,14 | 430,32 | 8,09% | 1.502.427,00 |
| 12.02.2025 | 377,70 | 399,73 | 373,30 | 398,11 | 3,77% | 1.178.599,00 |
| 11.02.2025 | 399,00 | 399,98 | 381,24 | 383,66 | -4,43% | 573.194,00 |
| 10.02.2025 | 398,08 | 403,63 | 394,00 | 401,45 | 1,94% | 486.605,00 |
| 07.02.2025 | 394,81 | 400,20 | 391,76 | 393,80 | 1,14% | 716.940,00 |
| 06.02.2025 | 390,00 | 392,71 | 380,17 | 389,36 | -0,67% | 393.473,00 |
| 05.02.2025 | 389,41 | 411,69 | 385,93 | 392,00 | 1,51% | 748.119,00 |
| 04.02.2025 | 367,59 | 387,88 | 366,74 | 386,16 | 5,96% | 777.234,00 |
| 03.02.2025 | 354,96 | 365,84 | 352,00 | 364,44 | 0,12% | 577.246,00 |
| 31.01.2025 | 368,44 | 368,44 | 361,00 | 363,99 | 0,20% | 511.954,00 |
| 30.01.2025 | 360,00 | 370,77 | 359,44 | 363,28 | 1,34% | 502.947,00 |
| 29.01.2025 | 354,77 | 363,96 | 346,19 | 358,48 | 2,21% | 455.668,00 |
| 28.01.2025 | 327,00 | 351,51 | 325,03 | 350,72 | 7,31% | 580.712,00 |
| 27.01.2025 | 320,00 | 334,23 | 313,26 | 326,82 | -0,54% | 751.862,00 |
| 24.01.2025 | 330,50 | 335,52 | 325,00 | 328,60 | -2,20% | 444.622,00 |
| 23.01.2025 | 335,85 | 337,86 | 330,00 | 335,99 | -0,01% | 402.655,00 |
| 22.01.2025 | 338,80 | 343,50 | 328,88 | 336,04 | -0,37% | 443.193,00 |
| 21.01.2025 | 353,00 | 353,01 | 325,73 | 337,28 | -3,94% | 794.613,00 |
| 17.01.2025 | 351,81 | 356,00 | 340,54 | 351,13 | 2,73% | 742.815,00 |
| 16.01.2025 | 327,67 | 355,78 | 327,40 | 341,80 | 6,82% | 927.592,00 |
| 15.01.2025 | 316,91 | 323,72 | 315,98 | 319,98 | 2,39% | 307.862,00 |
| 14.01.2025 | 320,00 | 325,00 | 311,78 | 312,52 | -1,22% | 428.623,00 |
| 13.01.2025 | 311,56 | 317,25 | 305,01 | 316,38 | -0,72% | 399.118,00 |
| 10.01.2025 | 316,91 | 319,36 | 305,82 | 318,67 | -1,38% | 532.852,00 |
| 08.01.2025 | 318,37 | 325,20 | 314,23 | 323,14 | 0,87% | 425.592,00 |
| 07.01.2025 | 336,00 | 336,73 | 311,67 | 320,35 | -4,86% | 639.370,00 |
| 06.01.2025 | 344,10 | 347,04 | 332,27 | 336,72 | -0,98% | 609.705,00 |
| 03.01.2025 | 328,34 | 341,97 | 326,58 | 340,06 | 4,35% | 344.087,00 |
| 02.01.2025 | 327,30 | 328,95 | 319,04 | 325,88 | 0,51% | 466.287,00 |
| 31.12.2024 | 326,37 | 328,77 | 320,91 | 324,23 | -0,30% | 344.613,00 |
| 30.12.2024 | 328,23 | 329,40 | 321,25 | 325,20 | -2,44% | 530.813,00 |
| 27.12.2024 | 339,46 | 339,46 | 326,43 | 333,34 | -2,50% | 289.064,00 |
| 26.12.2024 | 339,51 | 345,00 | 336,54 | 341,88 | 0,44% | 273.709,00 |
| 24.12.2024 | 336,34 | 342,49 | 335,00 | 340,39 | 0,79% | 114.492,00 |
| 23.12.2024 | 342,12 | 344,12 | 336,14 | 337,73 | -1,28% | 373.654,00 |
| 20.12.2024 | 327,72 | 345,53 | 324,83 | 342,12 | 2,06% | 1.237.449,00 |
| 19.12.2024 | 345,16 | 345,74 | 332,87 | 335,22 | 0,89% | 430.772,00 |
| 18.12.2024 | 352,44 | 352,88 | 331,32 | 332,27 | -6,15% | 567.576,00 |
| 17.12.2024 | 352,30 | 360,21 | 348,65 | 354,04 | 1,53% | 636.036,00 |
| 16.12.2024 | 341,42 | 350,86 | 337,86 | 348,72 | 3,15% | 636.851,00 |
| 13.12.2024 | 340,50 | 344,88 | 333,97 | 338,07 | -0,43% | 509.813,00 |
| 12.12.2024 | 341,12 | 344,74 | 336,21 | 339,52 | -1,40% | 423.897,00 |
| 11.12.2024 | 351,16 | 352,72 | 318,03 | 344,35 | -4,83% | 1.216.229,00 |
| 10.12.2024 | 361,47 | 370,81 | 358,70 | 361,83 | 0,34% | 371.652,00 |
| 09.12.2024 | 365,36 | 369,89 | 350,00 | 360,61 | -2,14% | 515.395,00 |
| 06.12.2024 | 374,79 | 374,79 | 366,00 | 368,50 | -1,21% | 545.271,00 |
| 05.12.2024 | 366,53 | 378,48 | 362,61 | 373,03 | 2,30% | 583.349,00 |
| 04.12.2024 | 363,00 | 370,17 | 361,92 | 364,65 | 1,02% | 576.070,00 |
| 03.12.2024 | 341,52 | 361,10 | 341,29 | 360,98 | 4,17% | 489.266,00 |
| 02.12.2024 | 347,39 | 349,78 | 340,00 | 346,52 | -0,50% | 419.301,00 |
| 29.11.2024 | 346,48 | 353,66 | 345,58 | 348,27 | 0,18% | 230.257,00 |
| 27.11.2024 | 352,88 | 353,23 | 340,29 | 347,64 | -1,67% | 468.361,00 |
| 26.11.2024 | 348,47 | 358,73 | 346,98 | 353,53 | 1,59% | 871.377,00 |
| 25.11.2024 | 359,52 | 364,95 | 341,10 | 348,00 | -1,13% | 1.021.757,00 |
| 22.11.2024 | 342,45 | 352,39 | 340,69 | 351,97 | 6,29% | 563.180,00 |
| 20.11.2024 | 323,00 | 331,84 | 322,34 | 331,14 | 2,82% | 544.667,00 |
| 19.11.2024 | 303,33 | 322,79 | 303,33 | 322,07 | 4,94% | 646.945,00 |
| 18.11.2024 | 307,82 | 316,99 | 301,11 | 306,92 | -0,13% | 468.171,00 |
| 15.11.2024 | 319,01 | 320,50 | 306,50 | 307,32 | -4,73% | 569.543,00 |
| 14.11.2024 | 322,65 | 324,08 | 316,20 | 322,57 | -0,27% | 283.589,00 |
| 13.11.2024 | 317,00 | 329,19 | 315,92 | 323,43 | 2,90% | 514.571,00 |
| 12.11.2024 | 317,63 | 322,85 | 313,19 | 314,33 | -1,23% | 476.303,00 |
| 11.11.2024 | 325,80 | 328,97 | 306,74 | 318,23 | -2,65% | 650.476,00 |
| 08.11.2024 | 318,70 | 330,61 | 314,63 | 326,89 | 3,51% | 682.405,00 |
| 07.11.2024 | 304,42 | 324,00 | 299,13 | 315,82 | -0,96% | 1.225.623,00 |
| 06.11.2024 | 310,00 | 319,44 | 304,00 | 318,88 | 5,24% | 1.005.021,00 |
| 05.11.2024 | 295,05 | 303,73 | 293,63 | 303,00 | 4,29% | 761.849,00 |
| 04.11.2024 | 289,70 | 295,80 | 285,85 | 290,54 | -1,07% | 440.720,00 |
| 01.11.2024 | 292,98 | 297,66 | 290,63 | 293,68 | 0,26% | 374.130,00 |
| 31.10.2024 | 297,49 | 298,76 | 285,33 | 292,93 | -2,35% | 491.397,00 |
| 30.10.2024 | 294,98 | 311,91 | 292,11 | 299,97 | 1,65% | 832.423,00 |
| 29.10.2024 | 289,71 | 296,42 | 289,53 | 295,11 | 1,68% | 295.918,00 |
| 28.10.2024 | 295,18 | 296,84 | 289,98 | 290,24 | -0,47% | 315.696,00 |
| 25.10.2024 | 282,64 | 292,60 | 282,50 | 291,61 | 3,63% | 483.602,00 |
| 24.10.2024 | 282,43 | 284,00 | 277,46 | 281,40 | 0,53% | 307.687,00 |
| 23.10.2024 | 281,87 | 282,30 | 276,01 | 279,93 | -0,49% | 320.237,00 |
| 22.10.2024 | 285,34 | 288,84 | 273,06 | 281,30 | -2,30% | 536.272,00 |
| 21.10.2024 | 286,04 | 290,92 | 285,34 | 287,93 | 0,63% | 304.088,00 |
| 18.10.2024 | 288,98 | 290,38 | 285,55 | 286,12 | -0,53% | 330.347,00 |
| 17.10.2024 | 288,12 | 296,97 | 282,33 | 287,65 | 0,40% | 455.741,00 |
| 16.10.2024 | 290,61 | 293,41 | 283,25 | 286,50 | -1,43% | 318.981,00 |
| 15.10.2024 | 288,26 | 295,58 | 281,45 | 290,67 | 0,83% | 583.841,00 |
| 14.10.2024 | 284,40 | 289,63 | 280,54 | 288,28 | -0,51% | 370.971,00 |
| 11.10.2024 | 289,86 | 292,64 | 286,97 | 289,75 | -0,12% | 264.410,00 |
| 10.10.2024 | 290,84 | 293,48 | 288,85 | 290,10 | -0,54% | 223.986,00 |
| 09.10.2024 | 284,81 | 292,76 | 284,28 | 291,67 | 2,36% | 382.848,00 |
| 08.10.2024 | 288,34 | 291,49 | 284,20 | 284,94 | 1,96% | 354.304,00 |
| 07.10.2024 | 280,91 | 282,05 | 276,28 | 279,45 | -1,43% | 299.427,00 |
| 04.10.2024 | 287,94 | 291,55 | 279,46 | 283,49 | -0,06% | 479.055,00 |
| 03.10.2024 | 284,31 | 288,84 | 280,56 | 283,66 | -0,62% | 284.752,00 |
| 02.10.2024 | 280,48 | 287,19 | 275,81 | 285,42 | 1,73% | 484.874,00 |
| 01.10.2024 | 282,99 | 284,35 | 278,82 | 280,58 | -0,60% | 318.757,00 |
| 30.09.2024 | 276,97 | 286,96 | 276,63 | 282,27 | 1,53% | 477.786,00 |
| 27.09.2024 | 279,50 | 279,50 | 273,24 | 278,03 | 0,11% | 607.012,00 |
| 26.09.2024 | 292,00 | 293,73 | 277,58 | 277,73 | -3,41% | 886.464,00 |