5,110$
-6,75%
Echtzeit-Aktienkurs Duos Technologies Group
Bid:
Ask:
Aktienkurse zur Duos Technologies Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,27 | 5,41 | 5,07 | 5,11 | -6,75% | 681.425,00 |
| 11.11.2026 | 5,44 | 5,67 | 5,23 | 5,48 | 4,98% | 1.397.857,00 |
| 10.11.2026 | 5,11 | 5,40 | 5,11 | 5,22 | 0,38% | 584.842,00 |
| 09.11.2026 | 5,13 | 5,31 | 5,04 | 5,20 | 3,59% | 889.220,00 |
| 06.11.2026 | 5,00 | 5,10 | 4,80 | 5,02 | 6,13% | 1.247.791,00 |
| 05.11.2026 | 5,51 | 5,67 | 4,66 | 4,73 | -15,99% | 1.446.657,00 |
| 04.11.2026 | 6,21 | 6,32 | 5,61 | 5,63 | -8,75% | 868.891,00 |
| 03.11.2026 | 6,06 | 6,25 | 6,01 | 6,17 | 3,18% | 564.573,00 |
| 02.11.2026 | 6,26 | 6,30 | 5,89 | 5,98 | -3,55% | 585.281,00 |
| 30.10.2026 | 6,38 | 6,38 | 6,00 | 6,20 | -3,95% | 830.488,00 |
| 29.10.2026 | 6,34 | 6,57 | 6,30 | 6,46 | 0,39% | 741.218,00 |
| 28.10.2026 | 6,30 | 6,44 | 6,12 | 6,43 | 1,66% | 667.584,00 |
| 27.10.2026 | 5,90 | 6,40 | 5,90 | 6,33 | 7,94% | 899.132,00 |
| 26.10.2026 | 5,90 | 5,97 | 5,70 | 5,86 | 0,26% | 505.826,00 |
| 23.10.2026 | 5,91 | 6,00 | 5,83 | 5,85 | -2,42% | 519.379,00 |
| 22.10.2026 | 6,11 | 6,28 | 5,87 | 5,99 | -4,77% | 1.122.174,00 |
| 21.10.2026 | 6,30 | 6,37 | 6,08 | 6,29 | 8,45% | 1.688.071,00 |
| 20.10.2026 | 5,41 | 5,84 | 5,33 | 5,80 | 6,03% | 956.169,00 |
| 19.10.2026 | 5,56 | 5,64 | 5,45 | 5,47 | 1,30% | 896.042,00 |
| 16.10.2026 | 5,78 | 5,87 | 5,32 | 5,40 | -6,25% | 1.260.293,00 |
| 15.10.2026 | 5,45 | 5,78 | 5,18 | 5,76 | 2,86% | 1.332.774,00 |
| 14.10.2026 | 6,22 | 6,25 | 5,57 | 5,60 | -12,64% | 1.702.608,00 |
| 13.10.2026 | 6,60 | 6,72 | 6,29 | 6,41 | -4,90% | 1.166.271,00 |
| 12.10.2026 | 7,10 | 7,19 | 6,65 | 6,74 | -6,32% | 1.109.259,00 |
| 09.10.2026 | 7,81 | 7,81 | 7,16 | 7,20 | -7,76% | 1.625.918,00 |
| 08.10.2026 | 8,39 | 8,53 | 7,71 | 7,80 | -8,83% | 808.962,00 |
| 07.10.2026 | 9,05 | 9,10 | 8,53 | 8,56 | -7,41% | 838.755,00 |
| 06.10.2026 | 9,23 | 9,66 | 9,12 | 9,24 | 0,43% | 1.005.618,00 |
| 05.10.2026 | 9,20 | 9,50 | 8,95 | 9,20 | 1,21% | 545.388,00 |
| 02.10.2026 | 9,12 | 9,31 | 8,89 | 9,09 | 2,13% | 630.727,00 |
| 01.10.2026 | 8,94 | 9,14 | 8,89 | 8,90 | 0,68% | 755.450,00 |
| 30.09.2026 | 9,01 | 9,14 | 8,84 | 8,84 | -1,45% | 395.347,00 |
| 29.09.2026 | 9,00 | 9,20 | 8,95 | 8,97 | -0,33% | 288.444,00 |
| 28.09.2026 | 8,99 | 9,32 | 8,76 | 9,00 | -1,64% | 400.890,00 |
| 25.09.2026 | 9,59 | 9,71 | 9,02 | 9,15 | -4,49% | 390.612,00 |
| 24.09.2026 | 9,06 | 9,58 | 8,98 | 9,58 | 6,68% | 775.604,00 |
| 23.09.2026 | 9,19 | 9,27 | 8,98 | 8,98 | -1,86% | 263.743,00 |
| 22.09.2026 | 9,28 | 9,36 | 8,90 | 9,15 | 3,51% | 525.583,00 |
| 21.09.2026 | 8,75 | 8,91 | 8,66 | 8,84 | 3,33% | 528.542,00 |
| 18.09.2026 | 8,50 | 8,65 | 8,39 | 8,56 | 0,65% | 1.280.271,00 |
| 17.09.2026 | 8,49 | 8,61 | 8,46 | 8,50 | 2,16% | 476.066,00 |
| 16.09.2026 | 8,11 | 8,45 | 8,06 | 8,32 | 2,46% | 622.273,00 |
| 15.09.2026 | 8,17 | 8,25 | 7,95 | 8,12 | -1,46% | 520.387,00 |
| 14.09.2026 | 8,17 | 8,35 | 8,01 | 8,24 | -0,24% | 546.647,00 |
| 11.09.2026 | 8,19 | 8,43 | 8,08 | 8,26 | 1,72% | 639.226,00 |
| 10.09.2026 | 8,52 | 8,63 | 8,09 | 8,12 | -7,73% | 1.078.895,00 |
| 09.09.2026 | 8,91 | 9,00 | 8,77 | 8,80 | -2,76% | 616.583,00 |
| 08.09.2026 | 8,70 | 9,15 | 8,57 | 9,05 | 3,31% | 716.784,00 |
| 04.09.2026 | 8,74 | 8,85 | 8,61 | 8,76 | -0,34% | 534.887,00 |
| 03.09.2026 | 8,91 | 8,94 | 8,66 | 8,79 | 2,09% | 849.631,00 |
| 02.09.2026 | 8,67 | 8,80 | 8,31 | 8,61 | 0,00% | 721.592,00 |
| 01.09.2026 | 9,07 | 9,17 | 8,59 | 8,61 | -7,12% | 1.022.326,00 |
| 31.08.2026 | 9,46 | 9,59 | 9,08 | 9,27 | -0,75% | 864.684,00 |
| 28.08.2026 | 10,20 | 10,32 | 9,30 | 9,34 | -9,32% | 1.072.084,00 |
| 27.08.2026 | 10,30 | 10,60 | 10,16 | 10,30 | 3,62% | 776.027,00 |
| 26.08.2026 | 9,77 | 10,17 | 9,62 | 9,94 | -2,64% | 928.513,00 |
| 25.08.2026 | 10,39 | 10,57 | 10,15 | 10,21 | -0,78% | 721.468,00 |
| 24.08.2026 | 10,17 | 10,46 | 9,85 | 10,29 | -0,48% | 794.897,00 |
| 21.08.2026 | 10,56 | 11,07 | 10,14 | 10,34 | -0,58% | 917.238,00 |
| 20.08.2026 | 10,69 | 11,26 | 10,18 | 10,40 | -3,26% | 1.169.268,00 |
| 19.08.2026 | 11,52 | 11,85 | 10,44 | 10,75 | -7,33% | 1.973.744,00 |
| 18.08.2026 | 11,53 | 12,83 | 10,97 | 11,60 | 12,95% | 5.656.931,00 |
| 17.08.2026 | 10,35 | 10,94 | 9,24 | 10,27 | 12,73% | 5.498.177,00 |
| 14.08.2026 | 9,43 | 9,66 | 9,02 | 9,11 | -2,67% | 799.149,00 |
| 13.08.2026 | 9,35 | 9,60 | 9,27 | 9,36 | 0,43% | 707.226,00 |
| 12.08.2026 | 8,87 | 9,44 | 8,87 | 9,32 | 6,15% | 561.335,00 |
| 11.08.2026 | 8,90 | 9,08 | 8,73 | 8,78 | -1,35% | 352.528,00 |
| 10.08.2026 | 9,20 | 9,38 | 8,86 | 8,90 | -3,68% | 364.652,00 |
| 07.08.2026 | 8,95 | 9,35 | 8,64 | 9,24 | 6,33% | 570.413,00 |
| 06.08.2026 | 8,76 | 9,07 | 8,55 | 8,69 | -2,91% | 409.588,00 |
| 05.08.2026 | 9,27 | 9,27 | 8,83 | 8,95 | -2,29% | 358.227,00 |
| 04.08.2026 | 9,28 | 9,49 | 9,11 | 9,16 | 0,99% | 418.094,00 |
| 03.08.2026 | 8,65 | 9,50 | 8,56 | 9,07 | 5,34% | 958.878,00 |
| 31.07.2026 | 9,34 | 9,34 | 8,50 | 8,61 | 5,77% | 1.655.003,00 |
| 30.07.2026 | 7,60 | 8,15 | 7,56 | 8,14 | 8,97% | 975.173,00 |
| 29.07.2026 | 8,08 | 8,24 | 7,46 | 7,47 | -3,30% | 1.089.499,00 |
| 28.07.2026 | 8,05 | 8,05 | 7,46 | 7,73 | -3,92% | 1.061.357,00 |
| 27.07.2026 | 8,20 | 8,50 | 7,70 | 8,04 | -0,37% | 675.864,00 |
| 24.07.2026 | 8,42 | 8,45 | 8,03 | 8,07 | -3,81% | 536.250,00 |
| 23.07.2026 | 8,05 | 8,55 | 7,94 | 8,39 | 2,32% | 694.702,00 |
| 22.07.2026 | 8,32 | 8,74 | 8,15 | 8,20 | -3,07% | 592.658,00 |
| 21.07.2026 | 8,14 | 8,55 | 8,11 | 8,46 | 3,42% | 818.874,00 |
| 20.07.2026 | 8,25 | 8,50 | 8,05 | 8,18 | -0,43% | 659.671,00 |
| 17.07.2026 | 8,12 | 8,48 | 8,06 | 8,22 | -3,01% | 494.143,00 |
| 16.07.2026 | 8,69 | 8,85 | 8,32 | 8,47 | 1,56% | 748.904,00 |
| 15.07.2026 | 8,62 | 8,85 | 8,13 | 8,34 | -1,36% | 616.051,00 |
| 14.07.2026 | 8,86 | 9,08 | 8,40 | 8,46 | -4,46% | 796.950,00 |
| 13.07.2026 | 9,25 | 9,25 | 8,52 | 8,85 | -5,04% | 1.321.487,00 |
| 10.07.2026 | 9,84 | 10,13 | 9,30 | 9,32 | -4,51% | 588.910,00 |
| 09.07.2026 | 9,56 | 9,98 | 9,31 | 9,76 | 2,52% | 748.383,00 |
| 08.07.2026 | 9,54 | 9,74 | 9,13 | 9,52 | 0,32% | 1.311.456,00 |
| 07.07.2026 | 10,08 | 10,21 | 9,33 | 9,49 | -7,28% | 1.113.768,00 |
| 06.07.2026 | 10,28 | 10,68 | 10,09 | 10,24 | 0,10% | 491.594,00 |
| 02.07.2026 | 11,50 | 11,65 | 10,18 | 10,23 | -11,13% | 671.409,00 |
| 01.07.2026 | 11,82 | 11,89 | 11,30 | 11,51 | -3,80% | 350.171,00 |
| 30.06.2026 | 11,71 | 12,42 | 11,69 | 11,96 | 2,00% | 514.159,00 |
| 29.06.2026 | 11,53 | 12,04 | 11,33 | 11,73 | 2,67% | 495.365,00 |
| 26.06.2026 | 10,40 | 11,52 | 10,40 | 11,42 | 4,72% | 3.695.652,00 |
| 25.06.2026 | 11,43 | 11,61 | 10,78 | 10,91 | -3,84% | 559.642,00 |
| 24.06.2026 | 11,96 | 12,23 | 11,06 | 11,34 | -6,20% | 823.110,00 |