96,190$
-2,41%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 98,76 | 100,44 | 95,85 | 96,19 | -2,41% | 1.539.428,00 |
| 31.03.2026 | 95,38 | 102,50 | 95,38 | 98,57 | 4,73% | 1.793.639,00 |
| 30.03.2026 | 94,57 | 97,53 | 92,90 | 94,12 | -1,29% | 1.434.582,00 |
| 27.03.2026 | 96,80 | 97,70 | 91,61 | 95,35 | -2,81% | 1.851.169,00 |
| 26.03.2026 | 97,75 | 100,43 | 97,64 | 98,11 | -1,02% | 1.237.923,00 |
| 25.03.2026 | 99,89 | 101,85 | 96,81 | 99,12 | 1,47% | 1.135.922,00 |
| 24.03.2026 | 99,46 | 99,80 | 96,41 | 97,68 | -2,08% | 1.303.410,00 |
| 23.03.2026 | 99,17 | 100,95 | 98,41 | 99,75 | 1,73% | 1.137.908,00 |
| 20.03.2026 | 98,15 | 100,09 | 96,52 | 98,05 | -1,56% | 1.945.202,00 |
| 19.03.2026 | 101,20 | 103,73 | 99,20 | 99,61 | -0,44% | 1.298.349,00 |
| 18.03.2026 | 101,10 | 104,05 | 99,76 | 100,05 | -4,13% | 1.362.962,00 |
| 17.03.2026 | 101,81 | 108,17 | 101,50 | 104,36 | 2,36% | 2.170.764,00 |
| 16.03.2026 | 98,47 | 103,99 | 98,05 | 101,95 | 3,62% | 2.863.839,00 |
| 13.03.2026 | 95,32 | 98,44 | 93,93 | 98,39 | 3,66% | 2.383.757,00 |
| 12.03.2026 | 98,49 | 99,01 | 94,04 | 94,92 | -3,94% | 2.161.444,00 |
| 11.03.2026 | 95,60 | 98,98 | 95,60 | 98,81 | 3,81% | 2.107.375,00 |
| 10.03.2026 | 100,42 | 101,76 | 94,95 | 95,18 | -5,22% | 2.897.889,00 |
| 09.03.2026 | 100,07 | 104,38 | 98,59 | 100,42 | -1,47% | 3.038.811,00 |
| 06.03.2026 | 100,17 | 102,11 | 98,93 | 101,92 | 0,37% | 2.005.402,00 |
| 05.03.2026 | 98,60 | 104,12 | 98,15 | 101,54 | 5,58% | 4.556.402,00 |
| 04.03.2026 | 100,87 | 105,40 | 95,95 | 96,17 | -5,35% | 3.351.827,00 |
| 03.03.2026 | 99,70 | 102,93 | 96,29 | 101,61 | 0,78% | 3.123.482,00 |
| 02.03.2026 | 98,40 | 100,89 | 94,29 | 100,82 | -0,18% | 4.154.775,00 |
| 27.02.2026 | 92,26 | 101,45 | 91,99 | 101,00 | -14,01% | 20.067.278,00 |
| 26.02.2026 | 112,54 | 119,14 | 111,49 | 117,45 | 5,19% | 5.650.057,00 |
| 25.02.2026 | 109,58 | 112,50 | 108,39 | 111,65 | 2,03% | 2.140.966,00 |
| 24.02.2026 | 106,12 | 110,10 | 105,01 | 109,43 | -3,11% | 1.782.916,00 |
| 20.02.2026 | 111,04 | 114,50 | 109,31 | 112,94 | 1,65% | 1.827.495,00 |
| 19.02.2026 | 112,97 | 114,04 | 110,55 | 111,11 | -1,20% | 1.307.912,00 |
| 18.02.2026 | 112,01 | 116,17 | 107,85 | 112,46 | 0,34% | 2.678.268,00 |
| 17.02.2026 | 113,06 | 113,85 | 107,78 | 112,08 | -0,44% | 2.108.904,00 |
| 13.02.2026 | 113,64 | 115,99 | 110,19 | 112,57 | 0,46% | 1.913.964,00 |
| 12.02.2026 | 110,63 | 113,25 | 107,62 | 112,05 | 2,52% | 3.029.909,00 |
| 11.02.2026 | 116,10 | 117,30 | 107,16 | 109,30 | -9,44% | 4.518.041,00 |
| 10.02.2026 | 121,29 | 125,88 | 118,90 | 120,70 | 1,51% | 2.026.634,00 |
| 09.02.2026 | 119,25 | 119,76 | 114,02 | 118,91 | -0,41% | 2.150.707,00 |
| 06.02.2026 | 116,17 | 119,64 | 113,60 | 119,40 | 4,43% | 2.286.909,00 |
| 05.02.2026 | 117,95 | 125,00 | 113,77 | 114,34 | -2,19% | 3.663.792,00 |
| 04.02.2026 | 119,53 | 123,80 | 112,41 | 116,90 | -2,81% | 5.478.698,00 |
| 03.02.2026 | 129,11 | 129,50 | 119,61 | 120,28 | -8,83% | 5.006.831,00 |
| 02.02.2026 | 133,88 | 136,54 | 130,22 | 131,93 | -1,59% | 1.969.239,00 |
| 30.01.2026 | 139,45 | 139,45 | 133,50 | 134,06 | -3,88% | 2.268.657,00 |
| 29.01.2026 | 141,33 | 143,17 | 136,99 | 139,47 | -2,33% | 2.455.123,00 |
| 28.01.2026 | 146,88 | 148,18 | 142,31 | 142,80 | -2,25% | 1.556.008,00 |
| 27.01.2026 | 151,56 | 152,00 | 144,20 | 146,08 | -3,62% | 1.598.622,00 |
| 26.01.2026 | 155,53 | 155,89 | 148,52 | 151,56 | -1,39% | 1.716.242,00 |
| 22.01.2026 | 149,25 | 156,96 | 148,24 | 153,70 | 4,69% | 1.829.260,00 |
| 21.01.2026 | 148,31 | 149,69 | 142,10 | 146,81 | -1,19% | 2.643.967,00 |
| 20.01.2026 | 150,04 | 153,28 | 147,70 | 148,58 | -1,05% | 2.046.024,00 |
| 16.01.2026 | 154,42 | 154,55 | 147,70 | 150,16 | -2,76% | 2.318.171,00 |
| 15.01.2026 | 157,75 | 163,35 | 153,90 | 154,42 | -1,18% | 2.650.972,00 |
| 14.01.2026 | 165,49 | 167,01 | 156,00 | 156,27 | -5,75% | 2.341.405,00 |
| 13.01.2026 | 162,00 | 167,67 | 160,12 | 165,80 | 2,51% | 2.683.022,00 |
| 12.01.2026 | 170,05 | 170,10 | 161,30 | 161,74 | -8,45% | 4.217.124,00 |
| 09.01.2026 | 175,91 | 179,01 | 171,90 | 176,66 | 1,60% | 1.011.117,00 |
| 08.01.2026 | 172,00 | 174,51 | 169,63 | 173,87 | -1,38% | 1.543.510,00 |
| 07.01.2026 | 178,96 | 181,04 | 171,80 | 176,30 | -1,48% | 2.066.731,00 |
| 06.01.2026 | 189,00 | 191,81 | 178,55 | 178,94 | -3,35% | 1.550.856,00 |
| 05.01.2026 | 185,77 | 192,92 | 183,00 | 185,15 | 4,91% | 1.815.009,00 |
| 02.01.2026 | 176,73 | 179,45 | 174,01 | 176,48 | 0,56% | 1.261.832,00 |
| 31.12.2025 | 176,79 | 178,25 | 174,81 | 175,50 | -0,93% | 1.214.744,00 |
| 30.12.2025 | 180,00 | 181,50 | 176,88 | 177,14 | -1,68% | 1.058.513,00 |
| 29.12.2025 | 180,82 | 182,26 | 178,50 | 180,17 | -0,82% | 1.227.240,00 |
| 26.12.2025 | 180,50 | 182,17 | 179,12 | 181,66 | 0,54% | 664.202,00 |
| 24.12.2025 | 179,65 | 181,67 | 177,22 | 180,69 | 0,80% | 533.122,00 |
| 23.12.2025 | 184,24 | 184,52 | 177,62 | 179,26 | -3,30% | 1.380.201,00 |
| 22.12.2025 | 185,68 | 191,82 | 183,36 | 185,37 | -0,32% | 1.444.665,00 |
| 19.12.2025 | 186,52 | 188,30 | 182,15 | 185,96 | 1,68% | 1.771.550,00 |
| 18.12.2025 | 186,38 | 187,96 | 179,08 | 182,89 | -0,58% | 1.355.196,00 |
| 17.12.2025 | 186,61 | 193,64 | 183,72 | 183,95 | -1,51% | 1.184.021,00 |
| 16.12.2025 | 185,55 | 189,18 | 183,57 | 186,77 | 0,43% | 1.142.784,00 |
| 15.12.2025 | 197,75 | 197,75 | 185,58 | 185,97 | -5,25% | 1.608.746,00 |
| 12.12.2025 | 200,96 | 208,85 | 192,14 | 196,28 | -2,33% | 1.612.024,00 |
| 11.12.2025 | 197,77 | 204,23 | 197,61 | 200,96 | 1,78% | 1.454.831,00 |
| 10.12.2025 | 210,18 | 210,50 | 194,91 | 197,44 | -5,57% | 2.020.281,00 |
| 09.12.2025 | 205,36 | 213,37 | 202,09 | 209,08 | 0,56% | 1.726.442,00 |
| 08.12.2025 | 198,87 | 210,31 | 197,08 | 207,92 | 4,09% | 2.603.010,00 |
| 05.12.2025 | 188,60 | 201,79 | 187,90 | 199,75 | 6,04% | 2.045.757,00 |
| 04.12.2025 | 186,55 | 189,30 | 183,88 | 188,38 | 1,64% | 963.827,00 |
| 03.12.2025 | 183,35 | 186,36 | 181,20 | 185,34 | 1,49% | 1.072.464,00 |
| 02.12.2025 | 186,21 | 187,42 | 182,53 | 182,61 | -1,53% | 993.561,00 |
| 01.12.2025 | 189,53 | 192,12 | 185,01 | 185,45 | -3,11% | 1.519.168,00 |
| 28.11.2025 | 192,35 | 194,20 | 187,33 | 191,41 | 1,58% | 1.246.911,00 |
| 26.11.2025 | 178,26 | 191,97 | 177,82 | 188,43 | 7,21% | 2.710.385,00 |
| 25.11.2025 | 171,16 | 177,55 | 167,47 | 175,76 | 1,91% | 1.328.873,00 |
| 24.11.2025 | 175,00 | 175,00 | 167,88 | 172,47 | 2,65% | 1.771.949,00 |
| 20.11.2025 | 176,10 | 177,63 | 166,27 | 168,01 | -3,71% | 1.640.566,00 |
| 19.11.2025 | 175,85 | 177,97 | 168,84 | 174,48 | -0,55% | 2.093.162,00 |
| 18.11.2025 | 178,23 | 181,85 | 172,88 | 175,45 | -1,58% | 2.219.505,00 |
| 17.11.2025 | 181,68 | 181,93 | 175,50 | 178,27 | -4,43% | 2.401.619,00 |
| 13.11.2025 | 185,90 | 188,80 | 182,59 | 186,54 | -0,02% | 1.692.075,00 |
| 12.11.2025 | 194,89 | 195,23 | 186,43 | 186,58 | -4,26% | 1.785.693,00 |
| 11.11.2025 | 192,00 | 196,40 | 186,00 | 194,89 | 1,08% | 2.993.386,00 |
| 10.11.2025 | 202,79 | 203,77 | 190,10 | 192,80 | -4,18% | 3.298.139,00 |
| 07.11.2025 | 191,00 | 202,09 | 189,50 | 201,21 | 3,86% | 4.308.391,00 |
| 06.11.2025 | 194,24 | 195,99 | 182,00 | 193,74 | -25,49% | 12.997.449,00 |
| 05.11.2025 | 262,78 | 268,97 | 260,00 | 260,02 | -0,77% | 2.232.004,00 |
| 04.11.2025 | 261,00 | 268,01 | 257,29 | 262,04 | -1,09% | 1.434.397,00 |
| 03.11.2025 | 278,82 | 279,98 | 260,40 | 264,93 | -2,11% | 1.306.950,00 |
| 31.10.2025 | 267,05 | 270,86 | 259,71 | 270,64 | 2,98% | 1.423.642,00 |