9,700$
0,41%
Echtzeit-Aktienkurs DoubleVerify Holdings Inc
Bid:
Ask:
Aktienkurse zur DoubleVerify Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,59 | 9,75 | 9,52 | 9,70 | 0,41% | 3.597.979,00 |
| 28.05.2026 | 9,71 | 9,79 | 9,60 | 9,66 | -0,21% | 2.030.025,00 |
| 27.05.2026 | 9,67 | 10,01 | 9,65 | 9,68 | 0,00% | 2.003.505,00 |
| 26.05.2026 | 9,80 | 9,90 | 9,62 | 9,68 | -1,53% | 2.501.567,00 |
| 22.05.2026 | 9,64 | 9,84 | 9,55 | 9,83 | 3,26% | 2.350.860,00 |
| 21.05.2026 | 9,31 | 9,66 | 9,21 | 9,52 | 1,49% | 2.596.280,00 |
| 20.05.2026 | 9,32 | 9,40 | 8,92 | 9,38 | -0,85% | 7.375.399,00 |
| 19.05.2026 | 9,53 | 9,69 | 9,27 | 9,46 | 2,05% | 3.695.043,00 |
| 18.05.2026 | 9,17 | 9,46 | 8,96 | 9,27 | 2,32% | 3.634.009,00 |
| 15.05.2026 | 8,77 | 9,20 | 8,73 | 9,06 | 5,23% | 4.145.338,00 |
| 14.05.2026 | 9,07 | 9,16 | 8,60 | 8,61 | -3,04% | 4.337.482,00 |
| 13.05.2026 | 9,89 | 9,91 | 8,80 | 8,88 | -11,29% | 3.697.118,00 |
| 12.05.2026 | 10,44 | 10,44 | 10,00 | 10,01 | -4,03% | 2.279.815,00 |
| 11.05.2026 | 11,14 | 11,40 | 10,35 | 10,43 | -5,70% | 3.797.938,00 |
| 08.05.2026 | 10,74 | 11,09 | 10,55 | 11,06 | 1,94% | 2.746.225,00 |
| 07.05.2026 | 10,90 | 11,51 | 10,35 | 10,85 | -2,69% | 3.958.026,00 |
| 06.05.2026 | 11,37 | 11,50 | 11,13 | 11,15 | -2,71% | 2.087.006,00 |
| 05.05.2026 | 11,35 | 11,55 | 11,23 | 11,46 | 0,53% | 2.292.609,00 |
| 04.05.2026 | 11,29 | 11,52 | 11,23 | 11,40 | 0,80% | 2.387.306,00 |
| 01.05.2026 | 11,27 | 11,44 | 11,18 | 11,31 | 2,63% | 2.384.355,00 |
| 30.04.2026 | 10,83 | 11,06 | 10,74 | 11,02 | 0,55% | 1.821.342,00 |
| 29.04.2026 | 10,87 | 11,05 | 10,78 | 10,96 | 0,46% | 1.674.609,00 |
| 28.04.2026 | 10,96 | 11,06 | 10,83 | 10,91 | 0,00% | 1.563.396,00 |
| 27.04.2026 | 10,80 | 11,18 | 10,70 | 10,91 | 0,18% | 2.092.480,00 |
| 24.04.2026 | 10,49 | 10,94 | 10,35 | 10,89 | 4,41% | 2.092.611,00 |
| 23.04.2026 | 10,49 | 10,55 | 10,16 | 10,43 | -2,71% | 1.387.194,00 |
| 22.04.2026 | 10,69 | 10,81 | 10,56 | 10,72 | 0,56% | 1.736.613,00 |
| 21.04.2026 | 10,82 | 10,98 | 10,63 | 10,66 | -1,11% | 1.448.204,00 |
| 20.04.2026 | 10,74 | 10,92 | 10,70 | 10,78 | 0,09% | 1.878.292,00 |
| 17.04.2026 | 10,86 | 10,94 | 10,67 | 10,77 | 0,47% | 1.762.699,00 |
| 16.04.2026 | 10,71 | 10,79 | 10,60 | 10,72 | 1,61% | 1.419.312,00 |
| 15.04.2026 | 10,23 | 10,57 | 10,20 | 10,55 | 4,25% | 1.947.394,00 |
| 14.04.2026 | 10,15 | 10,44 | 10,05 | 10,12 | 0,50% | 1.650.814,00 |
| 13.04.2026 | 9,58 | 10,08 | 9,51 | 10,07 | 5,45% | 2.210.316,00 |
| 10.04.2026 | 9,74 | 9,77 | 9,38 | 9,55 | -1,85% | 2.265.971,00 |
| 09.04.2026 | 10,01 | 10,05 | 9,54 | 9,73 | -3,57% | 2.707.330,00 |
| 08.04.2026 | 10,29 | 10,38 | 10,07 | 10,09 | 0,10% | 3.040.919,00 |
| 07.04.2026 | 10,06 | 10,22 | 9,99 | 10,08 | 0,20% | 2.534.499,00 |
| 06.04.2026 | 9,96 | 10,23 | 9,96 | 10,06 | 1,21% | 4.145.609,00 |
| 02.04.2026 | 9,72 | 10,07 | 9,69 | 9,94 | 1,64% | 4.514.947,00 |
| 01.04.2026 | 9,45 | 9,89 | 9,44 | 9,78 | 2,95% | 3.166.705,00 |
| 31.03.2026 | 9,56 | 9,78 | 9,41 | 9,50 | 0,11% | 2.434.450,00 |
| 30.03.2026 | 9,30 | 9,63 | 9,25 | 9,49 | 1,93% | 2.174.661,00 |
| 27.03.2026 | 9,68 | 9,74 | 9,09 | 9,31 | -5,29% | 2.520.672,00 |
| 26.03.2026 | 9,80 | 10,04 | 9,80 | 9,83 | -0,20% | 2.258.811,00 |
| 25.03.2026 | 10,01 | 10,06 | 9,71 | 9,85 | -0,30% | 2.666.261,00 |
| 24.03.2026 | 10,12 | 10,12 | 9,83 | 9,88 | -2,85% | 3.215.137,00 |
| 23.03.2026 | 10,13 | 10,21 | 9,99 | 10,17 | 1,19% | 2.207.677,00 |
| 20.03.2026 | 9,93 | 10,07 | 9,84 | 10,05 | 0,10% | 4.540.606,00 |
| 19.03.2026 | 9,93 | 10,14 | 9,90 | 10,04 | 0,50% | 2.672.705,00 |
| 18.03.2026 | 9,81 | 10,17 | 9,81 | 9,99 | -0,10% | 2.381.391,00 |
| 17.03.2026 | 10,22 | 10,49 | 9,96 | 10,00 | -1,48% | 3.449.419,00 |
| 16.03.2026 | 10,17 | 10,28 | 10,10 | 10,15 | -0,59% | 3.853.490,00 |
| 13.03.2026 | 10,32 | 10,40 | 10,07 | 10,21 | -1,45% | 2.818.030,00 |
| 12.03.2026 | 10,68 | 10,81 | 10,32 | 10,36 | -2,17% | 2.863.687,00 |
| 11.03.2026 | 10,74 | 10,86 | 10,54 | 10,59 | -0,19% | 4.228.280,00 |
| 10.03.2026 | 10,83 | 10,91 | 10,56 | 10,61 | -1,76% | 2.923.029,00 |
| 09.03.2026 | 10,67 | 10,88 | 10,54 | 10,80 | -1,91% | 2.670.759,00 |
| 06.03.2026 | 10,99 | 11,04 | 10,75 | 11,01 | 0,82% | 2.628.125,00 |
| 05.03.2026 | 10,35 | 11,03 | 10,35 | 10,92 | 5,61% | 3.866.541,00 |
| 04.03.2026 | 10,21 | 10,53 | 10,05 | 10,34 | 1,77% | 4.008.113,00 |
| 03.03.2026 | 10,19 | 10,40 | 9,93 | 10,16 | -3,05% | 5.253.029,00 |
| 02.03.2026 | 10,34 | 10,68 | 10,27 | 10,48 | -0,57% | 4.207.888,00 |
| 27.02.2026 | 9,47 | 10,60 | 9,24 | 10,54 | 10,60% | 5.335.861,00 |
| 26.02.2026 | 9,48 | 9,92 | 9,43 | 9,53 | 0,00% | 4.096.487,00 |
| 25.02.2026 | 9,24 | 9,57 | 9,06 | 9,53 | 4,15% | 2.062.025,00 |
| 24.02.2026 | 8,93 | 9,26 | 8,88 | 9,15 | 3,39% | 3.256.650,00 |
| 23.02.2026 | 9,53 | 9,57 | 8,84 | 8,85 | -7,72% | 2.359.991,00 |
| 20.02.2026 | 9,53 | 9,82 | 9,49 | 9,59 | 0,00% | 2.269.036,00 |
| 19.02.2026 | 9,60 | 9,62 | 9,41 | 9,59 | 0,10% | 2.050.834,00 |
| 18.02.2026 | 9,37 | 9,62 | 9,29 | 9,58 | 2,79% | 2.324.371,00 |
| 17.02.2026 | 9,57 | 9,61 | 9,25 | 9,32 | -1,38% | 2.708.741,00 |
| 13.02.2026 | 9,36 | 9,52 | 9,21 | 9,45 | 1,29% | 2.249.750,00 |
| 12.02.2026 | 9,53 | 9,59 | 9,07 | 9,33 | -2,91% | 2.227.460,00 |
| 11.02.2026 | 9,67 | 9,74 | 9,45 | 9,61 | -1,44% | 2.588.336,00 |
| 10.02.2026 | 9,47 | 9,96 | 9,46 | 9,75 | 4,17% | 3.334.046,00 |
| 09.02.2026 | 9,41 | 9,41 | 9,13 | 9,36 | 0,21% | 4.469.007,00 |
| 06.02.2026 | 9,37 | 9,63 | 9,17 | 9,34 | -1,27% | 4.514.217,00 |
| 05.02.2026 | 9,90 | 10,23 | 9,40 | 9,46 | -4,25% | 3.601.707,00 |
| 04.02.2026 | 9,87 | 10,06 | 9,61 | 9,88 | 0,82% | 3.589.538,00 |
| 03.02.2026 | 10,38 | 10,46 | 9,66 | 9,80 | -7,55% | 4.059.278,00 |
| 02.02.2026 | 10,69 | 10,94 | 10,54 | 10,60 | -2,03% | 1.482.877,00 |
| 30.01.2026 | 11,06 | 11,11 | 10,72 | 10,82 | -2,43% | 1.849.515,00 |
| 29.01.2026 | 10,90 | 11,12 | 10,62 | 11,09 | 1,09% | 2.597.654,00 |
| 28.01.2026 | 10,81 | 11,14 | 10,80 | 10,97 | 0,46% | 1.754.163,00 |
| 27.01.2026 | 11,15 | 11,17 | 10,74 | 10,92 | -2,24% | 1.699.525,00 |
| 26.01.2026 | 11,03 | 11,23 | 10,88 | 11,17 | 2,38% | 1.778.538,00 |
| 22.01.2026 | 10,63 | 10,96 | 10,57 | 10,91 | 3,71% | 2.003.834,00 |
| 21.01.2026 | 10,52 | 10,61 | 10,41 | 10,52 | -0,19% | 2.029.838,00 |
| 20.01.2026 | 10,29 | 10,60 | 10,26 | 10,54 | 0,48% | 2.647.702,00 |
| 16.01.2026 | 10,55 | 10,59 | 10,39 | 10,49 | -0,66% | 2.336.005,00 |
| 15.01.2026 | 10,66 | 10,67 | 10,46 | 10,56 | -0,66% | 1.904.412,00 |
| 14.01.2026 | 10,86 | 10,91 | 10,56 | 10,63 | -2,21% | 1.861.794,00 |
| 13.01.2026 | 10,95 | 11,12 | 10,77 | 10,87 | 0,18% | 2.111.438,00 |
| 12.01.2026 | 10,82 | 11,03 | 10,73 | 10,85 | -1,99% | 1.573.802,00 |
| 09.01.2026 | 10,90 | 11,08 | 10,73 | 11,07 | 1,37% | 1.732.908,00 |
| 08.01.2026 | 11,19 | 11,19 | 10,84 | 10,92 | -2,59% | 1.510.522,00 |
| 07.01.2026 | 10,98 | 11,24 | 10,94 | 11,21 | 2,28% | 1.729.350,00 |
| 06.01.2026 | 11,10 | 11,17 | 10,86 | 10,96 | -1,62% | 3.215.886,00 |
| 05.01.2026 | 10,80 | 11,44 | 10,72 | 11,14 | 2,58% | 2.870.173,00 |