1,100€
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,09 | 1,23 | 1,09 | 1,22 | 0,00% | - |
| 19.12.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 18.12.2024 | 1,23 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 17.12.2024 | 1,23 | 1,23 | 1,10 | 1,23 | 0,00% | - |
| 16.12.2024 | 1,09 | 1,23 | 1,09 | 1,23 | 1,24% | - |
| 13.12.2024 | 1,16 | 1,26 | 1,16 | 1,21 | -3,59% | - |
| 12.12.2024 | 1,10 | 1,26 | 1,10 | 1,26 | 2,87% | - |
| 11.12.2024 | 1,12 | 1,24 | 1,12 | 1,22 | -0,81% | - |
| 10.12.2024 | 1,15 | 1,25 | 1,15 | 1,23 | -1,20% | - |
| 09.12.2024 | 1,11 | 1,25 | 1,11 | 1,25 | 2,05% | - |
| 06.12.2024 | 1,12 | 1,23 | 1,12 | 1,22 | -0,41% | - |
| 05.12.2024 | 1,09 | 1,24 | 1,09 | 1,23 | 3,38% | - |
| 04.12.2024 | 1,19 | 1,22 | 1,19 | 1,19 | 0,00% | - |
| 03.12.2024 | 1,22 | 1,22 | 1,16 | 1,19 | -2,47% | - |
| 02.12.2024 | 1,23 | 1,24 | 1,16 | 1,22 | -0,82% | - |
| 29.11.2024 | 1,27 | 1,27 | 1,19 | 1,23 | -3,16% | - |
| 28.11.2024 | 1,28 | 1,30 | 1,22 | 1,27 | -0,39% | - |
| 27.11.2024 | 1,35 | 1,39 | 1,25 | 1,27 | -5,58% | - |
| 26.11.2024 | 1,31 | 1,46 | 1,31 | 1,35 | -3,93% | - |
| 25.11.2024 | 1,53 | 1,54 | 1,40 | 1,40 | -8,50% | - |
| 22.11.2024 | 1,44 | 1,56 | 1,44 | 1,53 | -1,29% | - |
| 21.11.2024 | 1,43 | 1,56 | 1,43 | 1,55 | 0,00% | - |
| 20.11.2024 | 1,55 | 1,60 | 1,55 | 1,55 | 0,32% | - |
| 19.11.2024 | 1,56 | 1,56 | 1,52 | 1,55 | -0,32% | - |
| 18.11.2024 | 1,53 | 1,56 | 1,52 | 1,55 | 1,31% | - |
| 15.11.2024 | 1,41 | 1,54 | 1,41 | 1,53 | -0,33% | - |
| 14.11.2024 | 1,41 | 1,55 | 1,41 | 1,54 | 0,00% | - |
| 13.11.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,33% | - |
| 12.11.2024 | 1,38 | 1,55 | 1,38 | 1,53 | 3,73% | - |
| 11.11.2024 | 1,41 | 1,54 | 1,41 | 1,48 | -4,22% | - |
| 08.11.2024 | 1,39 | 1,54 | 1,39 | 1,54 | 1,65% | - |
| 07.11.2024 | 1,48 | 1,52 | 1,46 | 1,52 | 2,71% | - |
| 06.11.2024 | 1,66 | 1,67 | 1,42 | 1,48 | -10,61% | - |
| 05.11.2024 | 1,47 | 1,66 | 1,47 | 1,65 | 4,10% | - |
| 04.11.2024 | 1,63 | 1,68 | 1,58 | 1,59 | -2,46% | - |
| 01.11.2024 | 1,55 | 1,65 | 1,55 | 1,63 | -1,52% | - |
| 31.10.2024 | 1,64 | 1,65 | 1,61 | 1,65 | 0,92% | - |
| 30.10.2024 | 1,56 | 1,68 | 1,56 | 1,64 | -2,10% | - |
| 29.10.2024 | 1,55 | 1,73 | 1,55 | 1,67 | -3,19% | - |
| 28.10.2024 | 1,58 | 1,75 | 1,58 | 1,73 | 4,23% | - |
| 25.10.2024 | 1,70 | 1,90 | 1,66 | 1,66 | -12,89% | - |
| 24.10.2024 | 1,71 | 1,91 | 1,71 | 1,90 | -0,26% | - |
| 23.10.2024 | 1,72 | 1,94 | 1,72 | 1,91 | -1,80% | - |
| 22.10.2024 | 1,94 | 1,94 | 1,93 | 1,94 | 0,26% | - |
| 21.10.2024 | 1,73 | 1,96 | 1,73 | 1,94 | -0,51% | - |
| 18.10.2024 | 1,73 | 1,96 | 1,73 | 1,95 | 2,10% | - |
| 17.10.2024 | 1,78 | 2,01 | 1,78 | 1,91 | -5,22% | - |
| 16.10.2024 | 2,09 | 2,09 | 1,96 | 2,01 | -3,83% | - |
| 15.10.2024 | 1,89 | 2,09 | 1,89 | 2,09 | 0,24% | - |
| 14.10.2024 | 1,89 | 2,10 | 1,89 | 2,09 | 0,00% | - |
| 11.10.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 10.10.2024 | 2,10 | 2,10 | 2,09 | 2,09 | -0,48% | - |
| 09.10.2024 | 1,93 | 2,11 | 1,93 | 2,10 | -0,48% | - |
| 08.10.2024 | 2,09 | 2,11 | 2,08 | 2,11 | 0,72% | - |
| 07.10.2024 | 2,11 | 2,18 | 2,03 | 2,09 | -0,95% | - |
| 04.10.2024 | 2,07 | 2,18 | 2,07 | 2,11 | 2,18% | - |
| 03.10.2024 | 2,06 | 2,27 | 2,06 | 2,07 | -7,81% | - |
| 02.10.2024 | 2,14 | 2,37 | 2,14 | 2,24 | -3,03% | - |
| 01.10.2024 | 2,14 | 2,37 | 2,14 | 2,31 | -1,70% | - |
| 30.09.2024 | 2,20 | 2,44 | 2,20 | 2,35 | 6,82% | - |
| 27.09.2024 | 2,25 | 2,26 | 2,20 | 2,20 | -2,65% | - |
| 26.09.2024 | 2,24 | 2,27 | 2,19 | 2,26 | 0,89% | - |
| 25.09.2024 | 2,07 | 2,27 | 1,87 | 2,24 | 8,47% | - |
| 24.09.2024 | 2,84 | 3,07 | 2,02 | 2,07 | -32,74% | - |
| 23.09.2024 | 2,82 | 3,12 | 2,82 | 3,07 | 1,32% | - |
| 20.09.2024 | 3,04 | 3,11 | 3,00 | 3,03 | 0,00% | - |
| 19.09.2024 | 2,99 | 3,10 | 2,96 | 3,03 | 1,68% | - |
| 18.09.2024 | 3,12 | 3,20 | 2,96 | 2,98 | -4,49% | - |
| 17.09.2024 | 3,09 | 3,20 | 3,09 | 3,12 | 0,97% | - |
| 16.09.2024 | 2,82 | 3,21 | 2,82 | 3,09 | 1,64% | - |
| 13.09.2024 | 2,93 | 3,04 | 2,82 | 3,04 | 3,75% | - |
| 12.09.2024 | 2,84 | 3,10 | 2,84 | 2,93 | -4,56% | - |
| 11.09.2024 | 2,48 | 3,09 | 2,48 | 3,07 | 14,13% | - |
| 10.09.2024 | 2,48 | 2,69 | 2,48 | 2,69 | 0,00% | - |
| 09.09.2024 | 2,68 | 2,69 | 2,61 | 2,69 | 0,00% | - |
| 06.09.2024 | 2,52 | 2,74 | 2,52 | 2,69 | -0,37% | - |
| 05.09.2024 | 2,48 | 2,70 | 2,48 | 2,70 | 2,27% | - |
| 04.09.2024 | 2,36 | 2,68 | 2,36 | 2,64 | 2,33% | - |
| 03.09.2024 | 2,46 | 2,67 | 2,46 | 2,58 | -3,37% | - |
| 02.09.2024 | 2,50 | 2,70 | 2,50 | 2,67 | -1,48% | - |
| 30.08.2024 | 2,36 | 2,71 | 2,36 | 2,71 | 14,83% | - |
| 29.08.2024 | 2,57 | 2,57 | 2,36 | 2,36 | -7,81% | - |
| 28.08.2024 | 2,56 | 2,58 | 2,55 | 2,56 | 0,00% | - |
| 27.08.2024 | 2,39 | 2,58 | 2,39 | 2,56 | 7,11% | - |
| 26.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 23.08.2024 | 2,14 | 2,39 | 2,14 | 2,39 | 0,00% | - |
| 22.08.2024 | 2,17 | 2,50 | 2,14 | 2,39 | 10,14% | - |
| 21.08.2024 | 2,00 | 2,18 | 2,00 | 2,17 | -0,23% | - |
| 20.08.2024 | 2,00 | 2,23 | 2,00 | 2,18 | 0,23% | - |
| 19.08.2024 | 2,16 | 2,21 | 2,12 | 2,17 | 0,70% | - |
| 16.08.2024 | 2,13 | 2,16 | 2,11 | 2,16 | 2,13% | - |
| 15.08.2024 | 1,92 | 2,12 | 1,92 | 2,11 | 1,69% | - |
| 14.08.2024 | 2,15 | 2,15 | 2,08 | 2,08 | -3,49% | - |
| 13.08.2024 | 2,15 | 2,16 | 2,15 | 2,15 | 0,00% | - |
| 12.08.2024 | 2,15 | 2,22 | 2,09 | 2,15 | 0,00% | - |
| 09.08.2024 | 1,89 | 2,16 | 1,89 | 2,15 | 4,62% | - |
| 08.08.2024 | 2,03 | 2,07 | 2,03 | 2,06 | 1,23% | - |
| 07.08.2024 | 2,03 | 2,06 | 2,02 | 2,03 | 0,50% | - |
| 06.08.2024 | 1,89 | 2,07 | 1,89 | 2,02 | -1,70% | - |
| 05.08.2024 | 2,08 | 2,08 | 1,98 | 2,06 | -1,67% | - |