13,150$
7,79%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,16 | 13,40 | 12,00 | 13,15 | 7,79% | 1.357.682,00 |
| 17.06.2026 | 11,27 | 12,61 | 11,26 | 12,20 | 7,77% | 599.727,00 |
| 16.06.2026 | 12,38 | 12,63 | 11,27 | 11,32 | -6,83% | 514.147,00 |
| 15.06.2026 | 12,55 | 13,20 | 12,09 | 12,15 | 4,02% | 502.258,00 |
| 12.06.2026 | 12,36 | 12,62 | 11,60 | 11,68 | -3,47% | 322.127,00 |
| 11.06.2026 | 11,39 | 12,12 | 11,02 | 12,10 | 6,94% | 476.612,00 |
| 10.06.2026 | 11,08 | 11,72 | 10,95 | 11,32 | -0,31% | 432.539,00 |
| 09.06.2026 | 11,70 | 12,73 | 10,76 | 11,35 | -6,97% | 669.733,00 |
| 08.06.2026 | 12,31 | 12,45 | 11,75 | 12,20 | 4,10% | 484.334,00 |
| 05.06.2026 | 13,70 | 13,70 | 11,44 | 11,72 | -15,74% | 716.104,00 |
| 04.06.2026 | 13,01 | 14,35 | 12,84 | 13,91 | 2,96% | 580.090,00 |
| 03.06.2026 | 13,86 | 13,86 | 13,00 | 13,51 | -2,17% | 461.807,00 |
| 02.06.2026 | 14,21 | 14,66 | 13,71 | 13,81 | -3,02% | 525.038,00 |
| 01.06.2026 | 13,31 | 14,39 | 13,22 | 14,24 | 5,64% | 1.057.402,00 |
| 29.05.2026 | 14,76 | 14,83 | 13,27 | 13,48 | -7,92% | 828.872,00 |
| 28.05.2026 | 13,57 | 15,28 | 13,55 | 14,64 | 5,25% | 928.080,00 |
| 27.05.2026 | 14,39 | 15,15 | 13,43 | 13,91 | -3,34% | 1.755.521,00 |
| 26.05.2026 | 13,05 | 14,41 | 12,56 | 14,39 | 16,99% | 1.876.220,00 |
| 22.05.2026 | 11,01 | 12,40 | 10,92 | 12,30 | 13,68% | 1.260.983,00 |
| 21.05.2026 | 8,99 | 10,86 | 8,87 | 10,82 | 20,09% | 1.332.734,00 |
| 20.05.2026 | 8,23 | 9,06 | 8,13 | 9,01 | 9,08% | 624.999,00 |
| 19.05.2026 | 8,50 | 8,94 | 8,13 | 8,26 | -2,77% | 822.328,00 |
| 18.05.2026 | 8,81 | 8,81 | 7,87 | 8,50 | -5,19% | 1.541.846,00 |
| 15.05.2026 | 8,60 | 9,30 | 8,41 | 8,96 | 4,31% | 1.372.425,00 |
| 14.05.2026 | 8,33 | 8,80 | 8,13 | 8,59 | 3,25% | 543.302,00 |
| 13.05.2026 | 8,44 | 8,50 | 8,03 | 8,32 | -1,89% | 371.109,00 |
| 12.05.2026 | 8,47 | 8,60 | 8,26 | 8,48 | -2,08% | 541.265,00 |
| 11.05.2026 | 8,25 | 8,73 | 8,16 | 8,66 | 3,84% | 570.691,00 |
| 08.05.2026 | 8,50 | 8,57 | 8,04 | 8,34 | -2,11% | 537.974,00 |
| 07.05.2026 | 8,86 | 8,91 | 8,36 | 8,52 | -3,18% | 264.905,00 |
| 06.05.2026 | 9,07 | 9,07 | 8,61 | 8,80 | -1,68% | 402.693,00 |
| 05.05.2026 | 9,15 | 9,46 | 8,87 | 8,95 | -1,43% | 457.008,00 |
| 04.05.2026 | 9,02 | 9,35 | 8,88 | 9,08 | 0,55% | 527.857,00 |
| 01.05.2026 | 8,85 | 9,19 | 8,83 | 9,03 | 2,50% | 500.140,00 |
| 30.04.2026 | 8,25 | 8,85 | 8,11 | 8,81 | 6,79% | 453.477,00 |
| 29.04.2026 | 8,38 | 8,38 | 8,00 | 8,25 | -1,67% | 459.208,00 |
| 28.04.2026 | 8,71 | 8,79 | 8,31 | 8,39 | -5,09% | 373.242,00 |
| 27.04.2026 | 8,60 | 8,89 | 8,60 | 8,84 | 4,25% | 292.337,00 |
| 24.04.2026 | 8,66 | 8,80 | 8,39 | 8,48 | -0,47% | 336.123,00 |
| 23.04.2026 | 8,77 | 8,87 | 8,41 | 8,52 | -3,02% | 234.908,00 |
| 22.04.2026 | 8,82 | 8,99 | 8,57 | 8,79 | 2,03% | 305.746,00 |
| 21.04.2026 | 9,34 | 9,60 | 8,60 | 8,61 | -6,11% | 657.577,00 |
| 20.04.2026 | 8,56 | 9,29 | 8,56 | 9,17 | 6,88% | 419.927,00 |
| 17.04.2026 | 8,82 | 9,01 | 8,57 | 8,58 | 2,14% | 655.182,00 |
| 16.04.2026 | 8,32 | 8,45 | 8,05 | 8,40 | 2,94% | 432.628,00 |
| 15.04.2026 | 7,61 | 8,21 | 7,61 | 8,16 | 5,97% | 303.058,00 |
| 14.04.2026 | 7,33 | 7,85 | 7,33 | 7,70 | 4,76% | 410.343,00 |
| 13.04.2026 | 6,79 | 7,45 | 6,79 | 7,35 | 6,68% | 604.625,00 |
| 10.04.2026 | 6,97 | 7,07 | 6,76 | 6,89 | -0,43% | 246.449,00 |
| 09.04.2026 | 6,88 | 6,99 | 6,48 | 6,92 | 0,36% | 618.851,00 |
| 08.04.2026 | 7,06 | 7,18 | 6,69 | 6,90 | 2,15% | 520.091,00 |
| 07.04.2026 | 6,70 | 6,82 | 6,48 | 6,75 | -1,03% | 555.647,00 |
| 06.04.2026 | 6,76 | 7,01 | 6,69 | 6,82 | 0,89% | 439.626,00 |
| 02.04.2026 | 6,27 | 6,77 | 6,19 | 6,76 | 4,00% | 780.077,00 |
| 01.04.2026 | 6,71 | 6,92 | 6,45 | 6,50 | -5,25% | 786.466,00 |
| 31.03.2026 | 6,37 | 6,93 | 6,25 | 6,86 | 8,98% | 710.411,00 |
| 30.03.2026 | 6,99 | 6,99 | 6,17 | 6,30 | -9,94% | 922.896,00 |
| 27.03.2026 | 7,05 | 7,28 | 6,95 | 6,99 | -1,69% | 618.782,00 |
| 26.03.2026 | 7,40 | 7,54 | 6,89 | 7,11 | -5,58% | 568.308,00 |
| 25.03.2026 | 7,51 | 7,70 | 7,41 | 7,53 | 2,73% | 327.073,00 |
| 24.03.2026 | 7,38 | 7,47 | 7,26 | 7,33 | -2,27% | 291.392,00 |
| 23.03.2026 | 7,43 | 7,57 | 7,21 | 7,50 | 2,74% | 612.484,00 |
| 20.03.2026 | 7,46 | 7,57 | 7,29 | 7,30 | -3,31% | 758.528,00 |
| 19.03.2026 | 7,38 | 7,62 | 7,31 | 7,55 | 0,40% | 978.561,00 |
| 18.03.2026 | 7,70 | 7,94 | 7,48 | 7,52 | -2,34% | 995.034,00 |
| 17.03.2026 | 8,04 | 8,22 | 7,69 | 7,70 | -4,58% | 390.873,00 |
| 16.03.2026 | 8,11 | 8,61 | 8,02 | 8,07 | 2,67% | 2.077.938,00 |
| 13.03.2026 | 7,50 | 7,87 | 7,33 | 7,86 | 6,79% | 1.381.328,00 |
| 12.03.2026 | 7,39 | 7,50 | 7,20 | 7,36 | -2,26% | 298.897,00 |
| 11.03.2026 | 7,45 | 7,66 | 7,29 | 7,53 | 0,94% | 352.691,00 |
| 10.03.2026 | 7,47 | 7,70 | 7,31 | 7,46 | -0,40% | 327.556,00 |
| 09.03.2026 | 7,10 | 7,50 | 6,99 | 7,49 | -0,53% | 572.338,00 |
| 06.03.2026 | 7,28 | 7,59 | 7,23 | 7,53 | 0,40% | 1.024.013,00 |
| 05.03.2026 | 7,50 | 7,75 | 7,40 | 7,50 | -1,19% | 406.904,00 |
| 04.03.2026 | 7,65 | 8,13 | 7,49 | 7,59 | 2,36% | 680.133,00 |
| 03.03.2026 | 7,59 | 7,67 | 7,20 | 7,42 | -2,88% | 1.235.180,00 |
| 02.03.2026 | 7,38 | 7,75 | 7,30 | 7,64 | 1,13% | 984.739,00 |
| 27.02.2026 | 7,79 | 7,90 | 7,31 | 7,55 | -13,91% | 2.694.498,00 |
| 26.02.2026 | 8,69 | 8,95 | 8,50 | 8,77 | 1,27% | 158.190,00 |
| 25.02.2026 | 8,55 | 9,00 | 8,41 | 8,66 | 2,12% | 109.069,00 |
| 24.02.2026 | 8,51 | 8,68 | 8,10 | 8,48 | 1,68% | 123.787,00 |
| 23.02.2026 | 8,66 | 8,67 | 8,04 | 8,34 | -4,69% | 150.147,00 |
| 20.02.2026 | 8,80 | 9,16 | 8,70 | 8,75 | -2,02% | 99.809,00 |
| 19.02.2026 | 8,76 | 8,93 | 8,60 | 8,93 | -0,06% | 75.308,00 |
| 18.02.2026 | 8,79 | 9,11 | 8,58 | 8,94 | 2,06% | 116.682,00 |
| 17.02.2026 | 8,90 | 8,90 | 8,58 | 8,76 | -2,61% | 114.154,00 |
| 13.02.2026 | 8,78 | 9,34 | 8,68 | 8,99 | 2,86% | 72.246,00 |
| 12.02.2026 | 9,24 | 9,30 | 8,50 | 8,74 | -5,82% | 229.862,00 |
| 11.02.2026 | 10,13 | 10,13 | 8,85 | 9,28 | -7,15% | 461.877,00 |
| 10.02.2026 | 9,99 | 10,24 | 9,66 | 10,00 | 0,10% | 168.485,00 |
| 09.02.2026 | 9,56 | 10,07 | 9,31 | 9,99 | 4,45% | 155.942,00 |
| 06.02.2026 | 8,55 | 9,62 | 8,45 | 9,56 | 14,08% | 238.630,00 |
| 05.02.2026 | 8,57 | 8,93 | 8,26 | 8,38 | -4,23% | 314.804,00 |
| 04.02.2026 | 9,87 | 9,87 | 8,45 | 8,75 | -11,44% | 537.466,00 |
| 03.02.2026 | 9,77 | 10,00 | 9,03 | 9,88 | 1,65% | 350.577,00 |
| 02.02.2026 | 9,37 | 9,95 | 9,31 | 9,72 | 3,02% | 118.185,00 |
| 30.01.2026 | 9,88 | 10,14 | 9,37 | 9,44 | -6,12% | 266.586,00 |
| 29.01.2026 | 10,83 | 10,83 | 9,82 | 10,05 | -6,94% | 245.717,00 |
| 28.01.2026 | 11,24 | 11,26 | 10,75 | 10,80 | -2,53% | 110.456,00 |
| 27.01.2026 | 10,55 | 11,38 | 10,30 | 11,08 | 6,03% | 192.221,00 |