391,860$
-1,26%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 397,11 | 402,27 | 388,26 | 391,86 | -1,26% | 552.211,00 |
| 02.07.2025 | 400,00 | 406,03 | 395,55 | 396,86 | -1,54% | 637.119,00 |
| 01.07.2025 | 409,24 | 413,72 | 394,15 | 403,06 | -1,67% | 778.471,00 |
| 30.06.2025 | 416,35 | 426,80 | 409,10 | 409,92 | -0,33% | 895.005,00 |
| 27.06.2025 | 402,43 | 412,59 | 389,33 | 411,26 | 3,16% | 1.561.546,00 |
| 26.06.2025 | 402,00 | 408,37 | 383,60 | 398,66 | 0,25% | 1.376.936,00 |
| 25.06.2025 | 435,04 | 437,40 | 396,51 | 397,68 | -5,94% | 1.430.778,00 |
| 24.06.2025 | 454,65 | 455,76 | 417,28 | 422,79 | -5,74% | 1.552.695,00 |
| 23.06.2025 | 470,00 | 472,12 | 446,75 | 448,54 | -4,88% | 1.244.910,00 |
| 20.06.2025 | 477,42 | 483,03 | 465,80 | 471,57 | -1,50% | 1.335.424,00 |
| 18.06.2025 | 478,84 | 482,68 | 473,18 | 478,73 | 0,51% | 486.642,00 |
| 17.06.2025 | 470,71 | 478,97 | 466,00 | 476,30 | 0,29% | 454.766,00 |
| 16.06.2025 | 482,57 | 489,00 | 471,79 | 474,90 | -0,75% | 694.795,00 |
| 13.06.2025 | 471,94 | 485,00 | 471,05 | 478,48 | -0,62% | 550.341,00 |
| 12.06.2025 | 475,36 | 482,57 | 470,15 | 481,48 | 1,63% | 650.956,00 |
| 11.06.2025 | 486,94 | 487,90 | 471,92 | 473,78 | -2,52% | 966.213,00 |
| 10.06.2025 | 499,60 | 503,49 | 475,41 | 486,02 | -2,39% | 1.134.732,00 |
| 09.06.2025 | 509,48 | 509,48 | 485,53 | 497,93 | -2,93% | 1.006.785,00 |
| 06.06.2025 | 524,80 | 540,30 | 510,88 | 512,95 | -1,92% | 925.311,00 |
| 05.06.2025 | 530,18 | 531,87 | 518,00 | 522,99 | 0,81% | 739.460,00 |
| 04.06.2025 | 515,00 | 523,33 | 510,67 | 518,79 | 1,06% | 634.552,00 |
| 03.06.2025 | 529,57 | 534,50 | 512,00 | 513,37 | -2,56% | 688.149,00 |
| 02.06.2025 | 519,76 | 528,07 | 513,21 | 526,85 | 1,42% | 674.688,00 |
| 30.05.2025 | 506,76 | 521,61 | 496,27 | 519,50 | 1,19% | 1.134.563,00 |
| 29.05.2025 | 530,47 | 531,69 | 512,54 | 513,39 | -2,10% | 615.819,00 |
| 28.05.2025 | 524,42 | 530,00 | 521,31 | 524,40 | -0,11% | 432.370,00 |
| 27.05.2025 | 528,02 | 529,77 | 512,10 | 525,00 | 0,92% | 523.863,00 |
| 23.05.2025 | 512,31 | 524,41 | 510,00 | 520,21 | 0,47% | 459.664,00 |
| 22.05.2025 | 511,11 | 526,30 | 510,98 | 517,80 | 0,68% | 537.314,00 |
| 21.05.2025 | 522,77 | 531,94 | 510,72 | 514,30 | -2,17% | 840.606,00 |
| 20.05.2025 | 517,58 | 526,92 | 514,04 | 525,73 | 1,06% | 760.677,00 |
| 19.05.2025 | 517,79 | 531,02 | 515,20 | 520,23 | -1,67% | 733.120,00 |
| 16.05.2025 | 525,00 | 536,00 | 522,26 | 529,05 | -0,38% | 694.448,00 |
| 15.05.2025 | 536,00 | 541,46 | 527,00 | 531,09 | -1,77% | 751.617,00 |
| 14.05.2025 | 536,15 | 544,93 | 532,56 | 540,68 | 1,73% | 839.657,00 |
| 13.05.2025 | 519,36 | 536,87 | 514,80 | 531,46 | 2,63% | 822.471,00 |
| 12.05.2025 | 532,72 | 533,26 | 503,00 | 517,83 | 0,99% | 949.131,00 |
| 09.05.2025 | 505,00 | 513,87 | 500,26 | 512,75 | 1,82% | 603.934,00 |
| 08.05.2025 | 505,07 | 509,01 | 492,75 | 503,57 | 1,62% | 743.726,00 |
| 07.05.2025 | 491,31 | 504,50 | 491,06 | 495,56 | 1,02% | 1.047.644,00 |
| 06.05.2025 | 480,65 | 493,63 | 473,52 | 490,55 | -0,72% | 1.472.091,00 |
| 05.05.2025 | 480,66 | 504,31 | 475,53 | 494,13 | 1,59% | 1.860.671,00 |
| 02.05.2025 | 436,92 | 487,00 | 433,00 | 486,42 | 21,61% | 3.051.061,00 |
| 01.05.2025 | 396,18 | 406,00 | 390,00 | 400,00 | 2,70% | 1.390.581,00 |
| 30.04.2025 | 372,00 | 390,41 | 371,48 | 389,48 | 1,13% | 966.462,00 |
| 29.04.2025 | 383,21 | 396,86 | 372,69 | 385,13 | 0,21% | 1.405.677,00 |
| 28.04.2025 | 383,79 | 389,95 | 374,35 | 384,34 | 0,66% | 614.718,00 |
| 25.04.2025 | 377,68 | 386,37 | 362,90 | 381,83 | 1,82% | 1.133.248,00 |
| 24.04.2025 | 370,00 | 381,18 | 366,98 | 375,02 | 1,40% | 620.074,00 |
| 23.04.2025 | 364,45 | 378,52 | 362,14 | 369,84 | 9,96% | 1.097.182,00 |
| 22.04.2025 | 322,50 | 337,80 | 321,88 | 336,34 | 6,41% | 585.995,00 |
| 21.04.2025 | 324,79 | 326,30 | 308,57 | 316,07 | -3,19% | 506.703,00 |
| 17.04.2025 | 329,27 | 332,91 | 320,54 | 326,50 | 0,03% | 523.586,00 |
| 16.04.2025 | 320,53 | 332,73 | 318,00 | 326,40 | 0,38% | 550.914,00 |
| 15.04.2025 | 327,21 | 331,82 | 324,01 | 325,17 | -0,46% | 436.866,00 |
| 14.04.2025 | 339,00 | 340,14 | 318,89 | 326,67 | -0,81% | 584.137,00 |
| 11.04.2025 | 316,94 | 333,75 | 316,00 | 329,35 | 3,94% | 866.548,00 |
| 10.04.2025 | 324,04 | 329,70 | 309,42 | 316,87 | -6,08% | 653.490,00 |
| 09.04.2025 | 296,30 | 338,95 | 289,31 | 337,40 | 15,05% | 1.297.577,00 |
| 08.04.2025 | 317,81 | 319,95 | 288,77 | 293,27 | -1,23% | 921.390,00 |
| 07.04.2025 | 285,31 | 318,54 | 274,97 | 296,92 | 1,43% | 1.475.186,00 |
| 04.04.2025 | 295,03 | 300,00 | 275,00 | 292,74 | -6,80% | 1.598.181,00 |
| 03.04.2025 | 315,55 | 318,00 | 302,01 | 314,09 | -6,95% | 945.862,00 |
| 02.04.2025 | 318,56 | 342,28 | 317,52 | 337,56 | 3,11% | 539.955,00 |
| 01.04.2025 | 310,86 | 328,27 | 307,00 | 327,38 | 5,42% | 667.699,00 |
| 31.03.2025 | 307,53 | 317,35 | 298,70 | 310,56 | -1,41% | 778.333,00 |
| 28.03.2025 | 330,23 | 330,23 | 307,40 | 315,00 | -5,39% | 888.305,00 |
| 27.03.2025 | 330,63 | 340,36 | 324,20 | 332,94 | 0,52% | 695.483,00 |
| 26.03.2025 | 340,00 | 341,75 | 323,43 | 331,22 | -2,73% | 1.095.415,00 |
| 25.03.2025 | 333,15 | 341,09 | 327,79 | 340,50 | 3,18% | 639.526,00 |
| 24.03.2025 | 319,16 | 331,73 | 315,26 | 330,00 | 6,70% | 1.031.494,00 |
| 21.03.2025 | 300,70 | 312,00 | 294,82 | 309,29 | 1,02% | 862.256,00 |
| 20.03.2025 | 296,65 | 314,82 | 293,30 | 306,17 | 1,68% | 606.228,00 |
| 19.03.2025 | 289,94 | 304,62 | 288,00 | 301,12 | 4,26% | 671.677,00 |
| 18.03.2025 | 294,91 | 304,66 | 283,87 | 288,81 | -1,83% | 649.963,00 |
| 17.03.2025 | 286,79 | 301,86 | 285,00 | 294,18 | 3,75% | 915.014,00 |
| 14.03.2025 | 280,50 | 286,74 | 280,10 | 283,54 | 4,06% | 808.759,00 |
| 13.03.2025 | 288,62 | 288,90 | 269,77 | 272,49 | -6,37% | 1.034.764,00 |
| 12.03.2025 | 294,66 | 295,50 | 280,22 | 291,02 | 5,91% | 956.083,00 |
| 11.03.2025 | 277,45 | 282,22 | 269,45 | 274,79 | -0,89% | 1.045.919,00 |
| 10.03.2025 | 286,55 | 289,00 | 263,68 | 277,27 | -6,24% | 1.703.579,00 |
| 07.03.2025 | 271,45 | 296,91 | 268,03 | 295,72 | 8,41% | 1.585.725,00 |
| 06.03.2025 | 282,80 | 286,68 | 268,11 | 272,77 | -6,82% | 1.048.425,00 |
| 05.03.2025 | 293,11 | 295,85 | 284,99 | 292,74 | -0,32% | 836.505,00 |
| 04.03.2025 | 288,87 | 301,96 | 276,67 | 293,67 | -0,57% | 1.280.943,00 |
| 03.03.2025 | 312,33 | 324,25 | 291,77 | 295,35 | -5,44% | 1.945.741,00 |
| 28.02.2025 | 325,06 | 329,61 | 303,68 | 312,33 | -16,57% | 3.451.155,00 |
| 27.02.2025 | 391,32 | 412,88 | 372,84 | 374,35 | -3,16% | 1.402.920,00 |
| 26.02.2025 | 388,75 | 400,91 | 383,78 | 386,56 | 0,27% | 855.043,00 |
| 25.02.2025 | 382,95 | 389,74 | 370,19 | 385,53 | -1,00% | 683.436,00 |
| 24.02.2025 | 390,26 | 397,30 | 372,01 | 389,43 | 1,06% | 1.240.399,00 |
| 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 |