2,120€
4,95%
Echtzeit-Aktienkurs DIALIGHT PLC LS-,0189
Bid:
Ask:
Aktienkurse zur DIALIGHT PLC LS-,0189 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,21 | 2,33 | 2,20 | 2,31 | 4,05% | - |
| 21.08.2025 | 2,21 | 2,22 | 2,20 | 2,22 | 0,91% | - |
| 20.08.2025 | 2,20 | 2,22 | 2,20 | 2,20 | -0,90% | - |
| 19.08.2025 | 2,22 | 2,22 | 2,21 | 2,22 | 0,00% | - |
| 18.08.2025 | 2,22 | 2,23 | 2,20 | 2,22 | 0,00% | - |
| 15.08.2025 | 2,22 | 2,22 | 2,20 | 2,22 | -0,45% | - |
| 14.08.2025 | 2,22 | 2,23 | 2,20 | 2,23 | 0,90% | - |
| 13.08.2025 | 2,20 | 2,21 | 2,18 | 2,21 | 0,91% | - |
| 12.08.2025 | 2,18 | 2,20 | 2,13 | 2,19 | 0,92% | - |
| 11.08.2025 | 1,88 | 2,19 | 1,88 | 2,17 | 1,88% | - |
| 08.08.2025 | 2,17 | 2,18 | 2,04 | 2,13 | -2,29% | - |
| 07.08.2025 | 2,24 | 2,33 | 2,16 | 2,18 | -2,68% | - |
| 06.08.2025 | 2,30 | 2,40 | 2,24 | 2,24 | -6,67% | - |
| 05.08.2025 | 2,45 | 2,45 | 2,29 | 2,40 | 0,00% | - |
| 04.08.2025 | 2,39 | 2,40 | 2,31 | 2,40 | 0,42% | - |
| 01.08.2025 | 2,41 | 2,42 | 2,37 | 2,39 | -1,24% | - |
| 31.07.2025 | 2,44 | 2,44 | 2,39 | 2,42 | -0,82% | - |
| 30.07.2025 | 2,44 | 2,45 | 2,39 | 2,44 | 0,00% | - |
| 29.07.2025 | 2,43 | 2,44 | 2,39 | 2,44 | 0,41% | - |
| 28.07.2025 | 2,26 | 2,48 | 2,26 | 2,43 | -2,02% | - |
| 25.07.2025 | 2,50 | 2,53 | 2,38 | 2,48 | -0,80% | - |
| 24.07.2025 | 2,51 | 2,51 | 2,41 | 2,50 | 0,00% | - |
| 23.07.2025 | 2,47 | 2,51 | 2,39 | 2,50 | 1,63% | - |
| 22.07.2025 | 2,47 | 2,53 | 2,41 | 2,46 | -0,81% | - |
| 21.07.2025 | 2,52 | 2,53 | 2,40 | 2,48 | -1,98% | - |
| 18.07.2025 | 2,48 | 2,54 | 2,40 | 2,53 | 4,98% | - |
| 17.07.2025 | 2,44 | 2,49 | 2,38 | 2,41 | -0,82% | - |
| 16.07.2025 | 2,45 | 2,56 | 2,38 | 2,43 | -0,82% | - |
| 15.07.2025 | 2,42 | 2,45 | 2,29 | 2,45 | 1,24% | - |
| 14.07.2025 | 2,44 | 2,49 | 2,40 | 2,42 | -0,82% | - |
| 11.07.2025 | 2,44 | 2,46 | 2,37 | 2,44 | -0,81% | - |
| 10.07.2025 | 2,30 | 2,46 | 2,24 | 2,46 | 7,42% | - |
| 09.07.2025 | 2,26 | 2,30 | 2,24 | 2,29 | 1,78% | - |
| 08.07.2025 | 2,27 | 2,28 | 2,20 | 2,25 | -1,75% | - |
| 07.07.2025 | 2,31 | 2,33 | 2,28 | 2,29 | -1,29% | - |
| 04.07.2025 | 2,33 | 2,33 | 2,31 | 2,32 | -0,43% | - |
| 03.07.2025 | 2,29 | 2,33 | 2,20 | 2,33 | 3,10% | - |
| 02.07.2025 | 2,30 | 2,31 | 2,19 | 2,26 | -1,74% | - |
| 01.07.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,43% | - |
| 30.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | - |
| 27.06.2025 | 2,34 | 2,37 | 2,32 | 2,36 | 0,85% | - |
| 26.06.2025 | 2,28 | 2,36 | 2,16 | 2,34 | 2,63% | - |
| 25.06.2025 | 2,14 | 2,28 | 2,12 | 2,28 | 6,54% | - |
| 24.06.2025 | 1,46 | 2,15 | 1,46 | 2,14 | 31,69% | - |
| 23.06.2025 | 1,45 | 1,63 | 1,45 | 1,63 | 1,88% | - |
| 20.06.2025 | 1,44 | 1,60 | 1,44 | 1,60 | 0,63% | - |
| 19.06.2025 | 1,39 | 1,63 | 1,39 | 1,59 | 4,62% | - |
| 18.06.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 1,34% | - |
| 17.06.2025 | 1,34 | 1,50 | 1,34 | 1,50 | 1,01% | - |
| 16.06.2025 | 1,33 | 1,48 | 1,33 | 1,48 | 0,34% | - |
| 13.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -1,34% | - |
| 12.06.2025 | 1,33 | 1,50 | 1,33 | 1,50 | 1,01% | - |
| 11.06.2025 | 1,36 | 1,50 | 1,36 | 1,48 | -1,00% | - |
| 10.06.2025 | 1,50 | 1,50 | 1,43 | 1,50 | -0,33% | - |
| 09.06.2025 | 1,22 | 1,50 | 1,22 | 1,50 | 12,78% | - |
| 06.06.2025 | 1,13 | 1,34 | 1,13 | 1,33 | 5,14% | - |
| 05.06.2025 | 1,16 | 1,30 | 1,16 | 1,27 | -2,69% | - |
| 04.06.2025 | 1,16 | 1,31 | 1,16 | 1,30 | 0,00% | - |
| 03.06.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,77% | - |
| 02.06.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,17% | - |
| 30.05.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 29.05.2025 | 1,19 | 1,33 | 1,19 | 1,27 | -2,68% | - |
| 28.05.2025 | 1,13 | 1,34 | 1,13 | 1,31 | 2,35% | - |
| 27.05.2025 | 1,25 | 1,36 | 1,25 | 1,28 | -4,85% | - |
| 26.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.05.2025 | 1,19 | 1,34 | 1,19 | 1,34 | 1,90% | - |
| 22.05.2025 | 1,18 | 1,32 | 1,18 | 1,32 | 0,38% | - |
| 21.05.2025 | 1,32 | 1,35 | 1,31 | 1,31 | 0,00% | - |
| 20.05.2025 | 1,13 | 1,35 | 1,13 | 1,31 | 2,34% | - |
| 19.05.2025 | 1,20 | 1,35 | 1,20 | 1,28 | -3,03% | - |
| 16.05.2025 | 1,13 | 1,32 | 1,13 | 1,32 | 2,72% | - |
| 15.05.2025 | 1,13 | 1,29 | 1,13 | 1,29 | 0,00% | - |
| 14.05.2025 | 1,13 | 1,29 | 1,13 | 1,29 | 0,00% | - |
| 13.05.2025 | 1,13 | 1,29 | 1,13 | 1,29 | 0,39% | - |
| 12.05.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 09.05.2025 | 1,12 | 1,28 | 1,12 | 1,27 | -0,39% | - |
| 08.05.2025 | 1,12 | 1,28 | 1,12 | 1,28 | 0,79% | - |
| 07.05.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 06.05.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 02.05.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 30.04.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 29.04.2025 | 1,28 | 1,31 | 1,22 | 1,27 | -0,39% | - |
| 28.04.2025 | 1,12 | 1,28 | 1,12 | 1,28 | 0,00% | - |
| 25.04.2025 | 1,17 | 1,30 | 1,17 | 1,28 | -1,92% | - |
| 24.04.2025 | 1,11 | 1,30 | 1,11 | 1,30 | 2,77% | - |
| 23.04.2025 | 1,12 | 1,27 | 1,12 | 1,27 | -0,39% | - |
| 22.04.2025 | 1,12 | 1,27 | 1,12 | 1,27 | 0,00% | - |
| 17.04.2025 | 1,12 | 1,27 | 1,12 | 1,27 | 0,40% | - |
| 16.04.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -2,69% | - |
| 15.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 14.04.2025 | 1,10 | 1,29 | 1,10 | 1,29 | 2,80% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,47% | - |
| 10.04.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,57% | - |
| 09.04.2025 | 1,16 | 1,29 | 1,16 | 1,28 | -1,54% | - |
| 08.04.2025 | 1,16 | 1,31 | 1,16 | 1,30 | 2,78% | - |
| 07.04.2025 | 1,23 | 1,39 | 1,23 | 1,26 | -9,35% | - |
| 04.04.2025 | 1,49 | 1,49 | 1,39 | 1,39 | -7,02% | - |
| 03.04.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,99% | - |
| 02.04.2025 | 1,46 | 1,51 | 1,46 | 1,51 | 3,78% | - |