133,890$
0,03%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 132,68 | 136,88 | 131,02 | 133,89 | 0,03% | 731.364,00 |
| 17.07.2026 | 131,55 | 135,82 | 130,76 | 133,85 | 3,81% | 1.104.887,00 |
| 16.07.2026 | 133,40 | 134,29 | 127,58 | 128,94 | -1,74% | 817.998,00 |
| 15.07.2026 | 130,60 | 134,60 | 129,90 | 131,22 | 2,24% | 907.546,00 |
| 14.07.2026 | 128,00 | 132,25 | 126,50 | 128,35 | -3,01% | 761.288,00 |
| 13.07.2026 | 126,63 | 132,51 | 124,83 | 132,34 | 6,08% | 857.134,00 |
| 10.07.2026 | 132,20 | 133,50 | 124,64 | 124,76 | -3,99% | 625.578,00 |
| 09.07.2026 | 125,02 | 132,30 | 123,48 | 129,95 | 1,87% | 906.883,00 |
| 08.07.2026 | 129,97 | 130,27 | 126,11 | 127,57 | -3,32% | 882.014,00 |
| 07.07.2026 | 132,96 | 135,00 | 130,34 | 131,95 | 1,72% | 1.093.020,00 |
| 06.07.2026 | 122,90 | 134,67 | 122,13 | 129,72 | 3,15% | 1.635.391,00 |
| 02.07.2026 | 119,99 | 126,88 | 115,51 | 125,76 | 3,75% | 1.002.431,00 |
| 01.07.2026 | 117,39 | 123,79 | 116,94 | 121,22 | 5,39% | 1.124.750,00 |
| 30.06.2026 | 113,55 | 117,54 | 113,49 | 115,02 | -0,87% | 936.889,00 |
| 29.06.2026 | 121,93 | 123,80 | 114,58 | 116,03 | -4,49% | 1.653.696,00 |
| 26.06.2026 | 120,20 | 125,00 | 118,52 | 121,49 | 1,29% | 2.281.946,00 |
| 25.06.2026 | 131,48 | 131,58 | 118,87 | 119,94 | -9,24% | 1.724.811,00 |
| 24.06.2026 | 132,95 | 137,97 | 131,05 | 132,15 | -0,02% | 2.637.625,00 |
| 23.06.2026 | 128,22 | 133,83 | 124,62 | 132,18 | 3,87% | 1.984.477,00 |
| 22.06.2026 | 124,58 | 130,00 | 123,03 | 127,25 | 1,35% | 1.360.097,00 |
| 18.06.2026 | 123,70 | 126,66 | 121,10 | 125,56 | 1,76% | 1.663.991,00 |
| 17.06.2026 | 127,80 | 132,00 | 123,02 | 123,39 | -3,65% | 1.316.748,00 |
| 16.06.2026 | 125,99 | 129,40 | 123,46 | 128,07 | 0,79% | 936.268,00 |
| 15.06.2026 | 122,75 | 129,80 | 119,93 | 127,06 | 3,61% | 1.472.635,00 |
| 12.06.2026 | 123,51 | 124,99 | 117,19 | 122,63 | -0,98% | 1.096.463,00 |
| 11.06.2026 | 121,61 | 124,19 | 116,81 | 123,85 | 1,58% | 1.365.576,00 |
| 10.06.2026 | 115,50 | 126,96 | 114,00 | 121,92 | 3,44% | 2.105.577,00 |
| 09.06.2026 | 117,13 | 125,84 | 115,14 | 117,86 | -0,08% | 1.820.646,00 |
| 08.06.2026 | 107,77 | 120,31 | 107,00 | 117,96 | 8,19% | 2.085.282,00 |
| 05.06.2026 | 110,80 | 112,89 | 106,05 | 109,03 | -0,11% | 1.041.014,00 |
| 04.06.2026 | 110,00 | 112,90 | 106,76 | 109,15 | 1,63% | 1.085.167,00 |
| 03.06.2026 | 109,67 | 112,22 | 104,61 | 107,40 | -2,32% | 1.866.474,00 |
| 02.06.2026 | 116,50 | 116,50 | 108,62 | 109,95 | -6,80% | 1.714.961,00 |
| 01.06.2026 | 115,00 | 120,30 | 113,70 | 117,97 | 5,94% | 1.884.137,00 |
| 29.05.2026 | 108,50 | 114,33 | 106,51 | 111,36 | 2,48% | 1.295.235,00 |
| 28.05.2026 | 107,17 | 111,60 | 105,75 | 108,67 | 0,79% | 630.125,00 |
| 27.05.2026 | 105,14 | 110,10 | 104,70 | 107,82 | 1,27% | 803.929,00 |
| 26.05.2026 | 107,22 | 109,50 | 103,68 | 106,47 | -0,13% | 1.153.306,00 |
| 22.05.2026 | 106,14 | 109,17 | 105,13 | 106,61 | 0,92% | 968.566,00 |
| 21.05.2026 | 105,88 | 107,36 | 104,52 | 105,64 | -1,10% | 1.045.403,00 |
| 20.05.2026 | 111,05 | 111,53 | 106,64 | 106,82 | -6,38% | 1.500.150,00 |
| 19.05.2026 | 117,20 | 118,75 | 111,89 | 114,10 | 0,76% | 1.805.732,00 |
| 18.05.2026 | 111,49 | 115,76 | 110,47 | 113,24 | 1,05% | 1.575.383,00 |
| 15.05.2026 | 109,34 | 112,88 | 107,81 | 112,06 | 2,66% | 1.483.429,00 |
| 14.05.2026 | 104,78 | 112,22 | 104,77 | 109,16 | 3,98% | 1.582.302,00 |
| 13.05.2026 | 105,00 | 105,61 | 100,88 | 104,98 | -0,97% | 1.443.187,00 |
| 12.05.2026 | 104,78 | 107,93 | 101,83 | 106,01 | 0,82% | 1.548.852,00 |
| 11.05.2026 | 107,82 | 109,47 | 104,98 | 105,15 | -2,63% | 1.481.486,00 |
| 08.05.2026 | 112,73 | 112,73 | 104,82 | 107,99 | -4,95% | 1.881.207,00 |
| 07.05.2026 | 105,53 | 115,50 | 105,53 | 113,61 | 8,18% | 2.598.553,00 |
| 06.05.2026 | 104,03 | 106,69 | 102,09 | 105,02 | 0,95% | 2.418.611,00 |
| 05.05.2026 | 108,39 | 108,88 | 98,50 | 104,03 | -5,62% | 5.964.968,00 |
| 04.05.2026 | 110,84 | 115,93 | 110,23 | 110,23 | -0,92% | 4.196.713,00 |
| 01.05.2026 | 113,50 | 114,78 | 110,23 | 111,25 | 1,04% | 1.889.587,00 |
| 30.04.2026 | 105,91 | 110,75 | 104,43 | 110,10 | 3,07% | 1.480.333,00 |
| 29.04.2026 | 110,00 | 110,00 | 103,33 | 106,82 | 0,55% | 1.486.325,00 |
| 28.04.2026 | 102,18 | 107,53 | 102,18 | 106,24 | 2,85% | 1.481.703,00 |
| 27.04.2026 | 102,45 | 106,22 | 102,00 | 103,30 | -0,14% | 1.319.974,00 |
| 24.04.2026 | 100,42 | 104,00 | 98,60 | 103,45 | 3,15% | 1.549.606,00 |
| 23.04.2026 | 103,84 | 104,49 | 98,30 | 100,29 | -4,96% | 1.493.753,00 |
| 22.04.2026 | 102,64 | 105,62 | 101,43 | 105,52 | 2,82% | 1.366.477,00 |
| 21.04.2026 | 104,68 | 107,34 | 102,51 | 102,63 | -2,11% | 1.643.249,00 |
| 20.04.2026 | 100,56 | 104,97 | 99,90 | 104,84 | 4,31% | 1.682.879,00 |
| 17.04.2026 | 105,89 | 107,28 | 99,81 | 100,51 | -2,84% | 2.123.069,00 |
| 16.04.2026 | 101,02 | 104,33 | 99,58 | 103,45 | 4,73% | 2.112.689,00 |
| 15.04.2026 | 92,60 | 99,15 | 92,60 | 98,78 | 8,00% | 1.991.441,00 |
| 14.04.2026 | 95,00 | 96,68 | 90,98 | 91,46 | -2,21% | 1.736.014,00 |
| 13.04.2026 | 90,14 | 93,84 | 88,91 | 93,53 | 3,89% | 1.579.926,00 |
| 10.04.2026 | 91,15 | 94,18 | 89,32 | 90,03 | -0,55% | 1.822.190,00 |
| 09.04.2026 | 91,57 | 93,34 | 87,89 | 90,53 | -0,58% | 2.532.613,00 |
| 08.04.2026 | 100,96 | 103,00 | 90,11 | 91,06 | -5,43% | 3.095.217,00 |
| 07.04.2026 | 98,94 | 100,38 | 94,21 | 96,29 | -3,11% | 1.121.479,00 |
| 06.04.2026 | 95,64 | 100,88 | 95,64 | 99,38 | 2,94% | 1.252.438,00 |
| 02.04.2026 | 95,56 | 98,54 | 94,10 | 96,54 | 0,36% | 1.156.326,00 |
| 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 |