1,640€
-12,77%
Echtzeit-Aktienkurs Dorel Industries Inc.
Bid:
Ask:
Aktienkurse zur Dorel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,88 | 1,89 | 1,61 | 1,64 | -12,77% | - |
| 13.03.2025 | 2,41 | 2,42 | 1,71 | 1,88 | -21,99% | 8.522,00 |
| 12.03.2025 | 2,48 | 2,49 | 2,29 | 2,41 | -2,82% | - |
| 11.03.2025 | 2,40 | 2,53 | 2,31 | 2,48 | 3,33% | - |
| 10.03.2025 | 2,50 | 2,51 | 2,37 | 2,40 | -3,23% | 15,00 |
| 07.03.2025 | 2,53 | 2,53 | 2,42 | 2,48 | -1,20% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,45 | 2,51 | -0,40% | - |
| 05.03.2025 | 2,48 | 2,52 | 2,43 | 2,52 | 1,20% | - |
| 04.03.2025 | 2,58 | 2,59 | 2,49 | 2,49 | -4,60% | 1.649,00 |
| 03.03.2025 | 2,74 | 2,74 | 2,53 | 2,61 | -5,09% | 680,00 |
| 28.02.2025 | 2,79 | 2,79 | 2,69 | 2,75 | -1,43% | - |
| 27.02.2025 | 2,67 | 2,79 | 2,67 | 2,79 | 3,72% | - |
| 26.02.2025 | 2,77 | 2,79 | 2,62 | 2,69 | -1,82% | 2.610,00 |
| 25.02.2025 | 2,81 | 2,81 | 2,59 | 2,74 | -1,08% | - |
| 24.02.2025 | 2,64 | 2,93 | 2,64 | 2,77 | -1,77% | - |
| 21.02.2025 | 2,73 | 2,96 | 2,63 | 2,82 | 2,55% | 6.027,00 |
| 20.02.2025 | 2,91 | 2,98 | 2,72 | 2,75 | -8,03% | - |
| 19.02.2025 | 2,93 | 2,99 | 2,87 | 2,99 | 1,36% | 7,00 |
| 18.02.2025 | 2,95 | 3,07 | 2,88 | 2,95 | 0,00% | - |
| 17.02.2025 | 2,95 | 2,96 | 2,95 | 2,95 | 1,03% | - |
| 14.02.2025 | 3,04 | 3,08 | 2,87 | 2,92 | -3,95% | 741,00 |
| 13.02.2025 | 3,14 | 3,33 | 3,04 | 3,04 | -6,17% | - |
| 12.02.2025 | 3,15 | 3,29 | 3,14 | 3,24 | 0,93% | - |
| 11.02.2025 | 3,34 | 3,35 | 3,19 | 3,21 | -3,02% | - |
| 10.02.2025 | 3,27 | 3,33 | 3,27 | 3,31 | 2,80% | - |
| 07.02.2025 | 3,23 | 3,25 | 3,19 | 3,22 | 1,58% | 92,00 |
| 06.02.2025 | 3,19 | 3,20 | 3,13 | 3,17 | 0,96% | - |
| 05.02.2025 | 3,25 | 3,26 | 3,11 | 3,14 | -3,09% | - |
| 04.02.2025 | 2,98 | 3,25 | 2,97 | 3,24 | 7,64% | 17,00 |
| 03.02.2025 | 3,44 | 3,45 | 2,63 | 3,01 | -10,15% | - |
| 31.01.2025 | 3,52 | 3,53 | 3,29 | 3,35 | -0,59% | - |
| 30.01.2025 | 3,43 | 3,58 | 3,35 | 3,37 | -1,46% | - |
| 29.01.2025 | 3,51 | 3,52 | 3,37 | 3,42 | -1,72% | 742,00 |
| 28.01.2025 | 3,36 | 3,48 | 3,25 | 3,48 | 5,14% | 90,00 |
| 27.01.2025 | 3,29 | 3,32 | 3,19 | 3,31 | 1,22% | - |
| 24.01.2025 | 3,15 | 3,28 | 3,14 | 3,27 | 2,83% | - |
| 23.01.2025 | 3,21 | 3,36 | 3,15 | 3,18 | 0,00% | - |
| 22.01.2025 | 3,38 | 3,38 | 3,10 | 3,18 | -5,64% | - |
| 21.01.2025 | 3,33 | 3,41 | 3,24 | 3,37 | -1,46% | 150,00 |
| 20.01.2025 | 3,32 | 3,42 | 3,27 | 3,42 | 2,09% | - |
| 17.01.2025 | 3,25 | 3,41 | 3,24 | 3,35 | 3,40% | - |
| 16.01.2025 | 3,25 | 3,36 | 3,24 | 3,24 | -0,61% | - |
| 15.01.2025 | 3,42 | 3,55 | 3,26 | 3,26 | -2,98% | - |
| 14.01.2025 | 3,33 | 3,44 | 3,27 | 3,36 | 0,00% | - |
| 13.01.2025 | 3,25 | 3,38 | 3,09 | 3,36 | 1,20% | - |
| 10.01.2025 | 3,03 | 3,33 | 3,02 | 3,32 | 8,85% | - |
| 09.01.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 2,69% | - |
| 08.01.2025 | 3,06 | 3,08 | 2,90 | 2,97 | -3,57% | - |
| 07.01.2025 | 3,16 | 3,29 | 3,01 | 3,08 | -5,23% | - |
| 06.01.2025 | 3,29 | 3,37 | 3,11 | 3,25 | -1,52% | - |
| 03.01.2025 | 2,74 | 3,30 | 2,73 | 3,30 | 19,57% | - |
| 02.01.2025 | 2,61 | 2,83 | 2,61 | 2,76 | 14,05% | - |
| 30.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 27.12.2024 | 2,42 | 2,49 | 2,35 | 2,40 | -0,41% | - |
| 23.12.2024 | 2,39 | 2,48 | 2,38 | 2,41 | -0,82% | - |
| 20.12.2024 | 2,43 | 2,48 | 2,40 | 2,43 | -0,41% | - |
| 19.12.2024 | 2,49 | 2,53 | 2,44 | 2,44 | -2,40% | - |
| 18.12.2024 | 2,57 | 2,65 | 2,50 | 2,50 | -1,96% | 75,00 |
| 17.12.2024 | 2,58 | 2,62 | 2,48 | 2,55 | -1,16% | 81,00 |
| 16.12.2024 | 2,61 | 2,65 | 2,56 | 2,58 | -0,39% | - |
| 13.12.2024 | 2,62 | 2,73 | 2,56 | 2,59 | -1,89% | - |
| 12.12.2024 | 2,70 | 2,75 | 2,64 | 2,64 | -2,94% | - |
| 11.12.2024 | 2,74 | 2,76 | 2,64 | 2,72 | -1,09% | 155,00 |
| 10.12.2024 | 2,79 | 2,80 | 2,69 | 2,75 | -1,43% | - |
| 09.12.2024 | 2,84 | 2,86 | 2,77 | 2,79 | -1,41% | 89,00 |
| 06.12.2024 | 2,86 | 2,92 | 2,82 | 2,83 | -1,39% | - |
| 05.12.2024 | 2,94 | 2,96 | 2,84 | 2,87 | -1,37% | - |
| 04.12.2024 | 2,93 | 3,00 | 2,91 | 2,91 | -0,68% | - |
| 03.12.2024 | 3,00 | 3,00 | 2,92 | 2,93 | -2,33% | - |
| 02.12.2024 | 3,00 | 3,02 | 2,95 | 3,00 | 2,39% | - |
| 29.11.2024 | 2,94 | 2,96 | 2,92 | 2,93 | -0,68% | - |
| 28.11.2024 | 2,91 | 3,02 | 2,91 | 2,95 | 2,08% | - |
| 27.11.2024 | 2,80 | 2,94 | 2,78 | 2,89 | 2,85% | - |
| 26.11.2024 | 2,85 | 2,89 | 2,81 | 2,81 | -1,06% | 56,00 |
| 25.11.2024 | 2,75 | 2,84 | 2,73 | 2,84 | 2,90% | - |
| 22.11.2024 | 2,72 | 2,78 | 2,71 | 2,76 | 1,47% | - |
| 21.11.2024 | 2,72 | 2,74 | 2,70 | 2,72 | 0,37% | - |
| 20.11.2024 | 2,65 | 2,74 | 2,64 | 2,71 | 3,04% | - |
| 19.11.2024 | 2,68 | 2,71 | 2,59 | 2,63 | -1,87% | - |
| 18.11.2024 | 2,80 | 2,90 | 2,64 | 2,68 | -3,60% | 300,00 |
| 15.11.2024 | 2,98 | 2,98 | 2,75 | 2,78 | -6,71% | - |
| 14.11.2024 | 3,33 | 3,33 | 2,72 | 2,98 | -10,51% | - |
| 13.11.2024 | 3,47 | 3,62 | 3,28 | 3,33 | -4,86% | 145,00 |
| 12.11.2024 | 3,63 | 3,69 | 3,39 | 3,50 | -3,31% | - |
| 11.11.2024 | 3,73 | 3,75 | 3,62 | 3,62 | -2,69% | - |
| 08.11.2024 | 3,67 | 3,77 | 3,65 | 3,72 | 0,54% | - |
| 07.11.2024 | 3,72 | 3,72 | 3,66 | 3,70 | -0,27% | - |
| 06.11.2024 | 3,71 | 3,72 | 3,69 | 3,71 | 1,64% | - |
| 05.11.2024 | 3,63 | 3,67 | 3,63 | 3,65 | 0,27% | - |
| 04.11.2024 | 3,63 | 3,68 | 3,62 | 3,64 | -0,27% | - |
| 01.11.2024 | 3,63 | 3,67 | 3,62 | 3,65 | 0,27% | - |
| 31.10.2024 | 3,67 | 3,67 | 3,63 | 3,64 | -0,82% | - |
| 30.10.2024 | 3,67 | 3,69 | 3,65 | 3,67 | -0,27% | - |
| 29.10.2024 | 3,69 | 3,71 | 3,68 | 3,68 | -0,27% | - |
| 28.10.2024 | 3,69 | 3,72 | 3,68 | 3,69 | 0,27% | 1,00 |
| 25.10.2024 | 3,67 | 3,72 | 3,65 | 3,68 | 1,10% | - |
| 24.10.2024 | 3,62 | 3,69 | 3,61 | 3,64 | 0,83% | - |
| 23.10.2024 | 3,69 | 3,72 | 3,61 | 3,61 | -2,43% | - |
| 22.10.2024 | 3,71 | 3,74 | 3,64 | 3,70 | -0,54% | - |
| 21.10.2024 | 3,75 | 3,79 | 3,72 | 3,72 | -1,06% | - |