342,120$
2,06%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 274,38 | 297,56 | 270,58 | 287,54 | 6,58% | 1.756.139,00 |
| 24.09.2024 | 271,06 | 273,22 | 266,00 | 269,79 | -0,18% | 618.442,00 |
| 23.09.2024 | 270,00 | 270,94 | 266,10 | 270,27 | 0,74% | 512.267,00 |
| 20.09.2024 | 260,46 | 270,28 | 260,46 | 268,29 | 1,63% | 805.929,00 |
| 19.09.2024 | 257,00 | 265,60 | 256,22 | 264,00 | 5,50% | 919.001,00 |
| 18.09.2024 | 242,48 | 258,00 | 241,49 | 250,23 | 3,20% | 1.052.985,00 |
| 17.09.2024 | 235,86 | 242,66 | 235,86 | 242,48 | 3,62% | 780.853,00 |
| 16.09.2024 | 228,73 | 234,61 | 227,65 | 234,00 | 2,30% | 432.147,00 |
| 13.09.2024 | 228,38 | 230,05 | 225,26 | 228,73 | -0,13% | 457.871,00 |
| 12.09.2024 | 224,00 | 229,90 | 223,20 | 229,02 | 2,62% | 393.170,00 |
| 11.09.2024 | 217,11 | 223,18 | 212,86 | 223,18 | 2,80% | 573.158,00 |
| 10.09.2024 | 217,99 | 219,69 | 213,14 | 217,11 | -0,06% | 406.073,00 |
| 09.09.2024 | 208,51 | 217,26 | 208,51 | 217,23 | 4,31% | 325.701,00 |
| 06.09.2024 | 211,00 | 212,00 | 204,00 | 208,26 | -0,87% | 348.646,00 |
| 05.09.2024 | 204,84 | 212,59 | 204,84 | 210,08 | 1,59% | 198.784,00 |
| 04.09.2024 | 202,44 | 211,08 | 202,44 | 206,80 | 0,14% | 250.428,00 |
| 03.09.2024 | 209,81 | 213,91 | 204,73 | 206,51 | -2,85% | 289.990,00 |
| 30.08.2024 | 209,71 | 214,44 | 207,97 | 212,57 | 2,42% | 393.828,00 |
| 29.08.2024 | 204,23 | 212,09 | 204,23 | 207,55 | 2,33% | 233.759,00 |
| 28.08.2024 | 206,48 | 207,37 | 202,38 | 202,82 | -2,19% | 398.783,00 |
| 27.08.2024 | 207,32 | 212,00 | 205,94 | 207,37 | -1,25% | 446.482,00 |
| 26.08.2024 | 212,70 | 214,44 | 208,12 | 209,99 | -1,21% | 437.393,00 |
| 23.08.2024 | 210,46 | 215,24 | 209,52 | 212,57 | 1,79% | 353.855,00 |
| 22.08.2024 | 211,00 | 213,88 | 207,71 | 208,84 | -0,56% | 271.473,00 |
| 21.08.2024 | 205,50 | 210,28 | 203,00 | 210,01 | 3,03% | 380.241,00 |
| 20.08.2024 | 206,35 | 208,31 | 201,02 | 203,83 | -1,62% | 413.844,00 |
| 19.08.2024 | 201,73 | 208,20 | 201,22 | 207,18 | 1,98% | 553.874,00 |
| 16.08.2024 | 198,33 | 206,43 | 198,33 | 203,16 | 0,34% | 613.945,00 |
| 15.08.2024 | 200,00 | 202,58 | 195,94 | 202,48 | 2,75% | 880.815,00 |
| 14.08.2024 | 193,55 | 197,69 | 192,71 | 197,07 | 2,89% | 510.585,00 |
| 13.08.2024 | 186,00 | 193,77 | 185,10 | 191,54 | 5,39% | 883.666,00 |
| 12.08.2024 | 187,50 | 188,53 | 180,10 | 181,75 | -3,00% | 527.294,00 |
| 09.08.2024 | 178,87 | 187,71 | 178,87 | 187,38 | 4,69% | 694.539,00 |
| 08.08.2024 | 174,99 | 185,10 | 170,43 | 178,99 | 10,90% | 1.602.437,00 |
| 07.08.2024 | 169,74 | 171,57 | 161,09 | 161,40 | -2,25% | 1.168.692,00 |
| 06.08.2024 | 161,78 | 165,92 | 160,14 | 165,11 | 4,01% | 787.000,00 |
| 05.08.2024 | 145,84 | 161,55 | 145,05 | 158,74 | -2,02% | 792.684,00 |
| 02.08.2024 | 157,56 | 163,96 | 153,84 | 162,01 | -1,51% | 711.695,00 |
| 01.08.2024 | 172,00 | 173,58 | 162,60 | 164,50 | -4,32% | 538.149,00 |
| 31.07.2024 | 171,75 | 175,91 | 168,31 | 171,92 | 2,21% | 430.616,00 |