112,060$
2,66%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 106,12 | 110,10 | 105,01 | 109,43 | 3,10% | 1.782.916,00 |
| 23.02.2026 | 112,35 | 112,35 | 104,51 | 106,14 | -6,03% | 2.180.540,00 |
| 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 |