1,040€
0,97%
Echtzeit-Aktienkurs DotDigital Group PLC
Bid:
Ask:
Aktienkurse zur DotDigital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,05 | 1,09 | 1,04 | 1,06 | -0,47% | - |
| 19.12.2024 | 1,09 | 1,14 | 1,04 | 1,06 | -6,61% | - |
| 18.12.2024 | 1,10 | 1,14 | 1,08 | 1,14 | 1,34% | - |
| 17.12.2024 | 1,09 | 1,13 | 1,06 | 1,12 | 3,23% | - |
| 16.12.2024 | 1,07 | 1,11 | 1,05 | 1,09 | 1,40% | - |
| 13.12.2024 | 1,10 | 1,14 | 1,05 | 1,07 | -4,46% | - |
| 12.12.2024 | 1,11 | 1,14 | 1,08 | 1,12 | 1,36% | - |
| 11.12.2024 | 1,06 | 1,14 | 1,06 | 1,11 | -2,64% | - |
| 10.12.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 1,79% | - |
| 09.12.2024 | 1,10 | 1,15 | 1,10 | 1,12 | -1,33% | - |
| 06.12.2024 | 1,06 | 1,17 | 1,06 | 1,13 | 0,89% | - |
| 05.12.2024 | 1,09 | 1,15 | 1,09 | 1,12 | 2,75% | - |
| 04.12.2024 | 1,11 | 1,14 | 1,07 | 1,09 | -2,24% | - |
| 03.12.2024 | 1,14 | 1,17 | 1,10 | 1,12 | -3,46% | - |
| 02.12.2024 | 1,15 | 1,18 | 1,11 | 1,16 | 1,76% | - |
| 29.11.2024 | 1,19 | 1,19 | 1,12 | 1,14 | 3,18% | - |
| 28.11.2024 | 1,10 | 1,19 | 1,10 | 1,10 | -1,79% | - |
| 27.11.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -0,88% | - |
| 26.11.2024 | 1,13 | 1,17 | 1,11 | 1,13 | -1,74% | - |
| 25.11.2024 | 1,12 | 1,17 | 1,11 | 1,15 | 0,88% | - |
| 22.11.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -0,87% | - |
| 21.11.2024 | 1,16 | 1,18 | 1,11 | 1,15 | 0,44% | - |
| 20.11.2024 | 1,13 | 1,17 | 1,11 | 1,15 | 1,33% | - |
| 19.11.2024 | 1,11 | 1,15 | 1,10 | 1,13 | -0,44% | - |
| 18.11.2024 | 1,17 | 1,17 | 1,12 | 1,14 | -2,58% | - |
| 15.11.2024 | 1,17 | 1,17 | 1,11 | 1,17 | 0,87% | - |
| 14.11.2024 | 1,15 | 1,19 | 1,11 | 1,16 | 2,21% | - |
| 13.11.2024 | 1,18 | 1,22 | 1,11 | 1,13 | -2,59% | - |
| 12.11.2024 | 1,22 | 1,22 | 1,14 | 1,16 | -1,69% | - |
| 11.11.2024 | 1,13 | 1,22 | 1,12 | 1,18 | 1,29% | - |
| 08.11.2024 | 1,10 | 1,20 | 1,10 | 1,17 | 0,00% | - |
| 07.11.2024 | 1,11 | 1,21 | 1,10 | 1,17 | 3,10% | - |
| 06.11.2024 | 1,02 | 1,15 | 1,02 | 1,13 | 11,88% | - |
| 05.11.2024 | 0,98 | 1,06 | 0,98 | 1,01 | -1,27% | - |
| 04.11.2024 | 1,03 | 1,07 | 1,00 | 1,02 | -3,94% | - |
| 01.11.2024 | 1,06 | 1,07 | 1,01 | 1,07 | 0,47% | - |
| 31.10.2024 | 1,00 | 1,08 | 1,00 | 1,06 | 0,95% | - |
| 30.10.2024 | 0,98 | 1,08 | 0,97 | 1,05 | 6,28% | - |
| 29.10.2024 | 0,93 | 1,02 | 0,93 | 0,99 | 3,46% | - |
| 28.10.2024 | 0,93 | 0,99 | 0,93 | 0,96 | 0,53% | - |
| 25.10.2024 | 1,01 | 1,06 | 0,93 | 0,95 | -8,65% | - |
| 24.10.2024 | 1,07 | 1,07 | 1,01 | 1,04 | -1,42% | - |
| 23.10.2024 | 1,02 | 1,10 | 1,02 | 1,06 | -1,40% | - |
| 22.10.2024 | 1,05 | 1,10 | 1,05 | 1,07 | -0,93% | - |
| 21.10.2024 | 1,03 | 1,13 | 1,03 | 1,08 | 1,41% | - |
| 18.10.2024 | 1,11 | 1,13 | 1,06 | 1,07 | -4,05% | - |
| 17.10.2024 | 1,12 | 1,16 | 1,07 | 1,11 | -0,45% | - |
| 16.10.2024 | 1,04 | 1,14 | 1,03 | 1,12 | 5,69% | - |
| 15.10.2024 | 1,05 | 1,07 | 1,01 | 1,06 | 2,93% | - |
| 14.10.2024 | 1,05 | 1,09 | 1,01 | 1,03 | -5,53% | - |
| 11.10.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 2,36% | - |
| 10.10.2024 | 1,08 | 1,09 | 1,04 | 1,06 | -0,47% | - |
| 09.10.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 08.10.2024 | 1,01 | 1,09 | 1,01 | 1,07 | 2,40% | - |
| 07.10.2024 | 1,04 | 1,09 | 1,03 | 1,04 | 0,00% | - |
| 04.10.2024 | 1,04 | 1,08 | 1,04 | 1,04 | -0,95% | - |
| 03.10.2024 | 1,01 | 1,08 | 1,01 | 1,05 | -1,41% | - |
| 02.10.2024 | 1,01 | 1,08 | 1,01 | 1,07 | 2,40% | - |
| 01.10.2024 | 1,05 | 1,09 | 1,04 | 1,04 | -2,80% | - |
| 30.09.2024 | 1,07 | 1,10 | 1,04 | 1,07 | 0,00% | - |
| 27.09.2024 | 1,04 | 1,09 | 1,04 | 1,07 | 1,42% | - |
| 26.09.2024 | 1,01 | 1,09 | 1,01 | 1,06 | 0,00% | - |
| 25.09.2024 | 1,12 | 1,12 | 1,03 | 1,06 | -4,09% | - |
| 24.09.2024 | 1,06 | 1,14 | 1,06 | 1,10 | 1,38% | - |
| 23.09.2024 | 1,00 | 1,13 | 1,00 | 1,09 | 0,00% | - |
| 20.09.2024 | 1,07 | 1,10 | 1,05 | 1,09 | -0,46% | - |
| 19.09.2024 | 1,00 | 1,11 | 1,00 | 1,09 | 4,51% | - |
| 18.09.2024 | 0,99 | 1,08 | 0,99 | 1,04 | 2,25% | - |
| 17.09.2024 | 1,02 | 1,08 | 1,01 | 1,02 | 0,49% | - |
| 16.09.2024 | 1,03 | 1,09 | 1,01 | 1,02 | -2,87% | - |
| 13.09.2024 | 1,03 | 1,08 | 1,03 | 1,05 | -0,48% | - |
| 12.09.2024 | 1,00 | 1,07 | 1,00 | 1,05 | 2,44% | - |
| 11.09.2024 | 1,03 | 1,08 | 1,01 | 1,03 | -2,38% | - |
| 10.09.2024 | 1,03 | 1,06 | 1,01 | 1,05 | 0,48% | - |
| 09.09.2024 | 1,01 | 1,08 | 1,01 | 1,05 | 0,00% | - |
| 06.09.2024 | 1,06 | 1,08 | 1,01 | 1,05 | 0,00% | - |
| 05.09.2024 | 1,01 | 1,09 | 1,01 | 1,05 | -2,79% | 4.000,00 |
| 04.09.2024 | 1,06 | 1,08 | 1,00 | 1,08 | 1,42% | - |
| 03.09.2024 | 1,07 | 1,11 | 1,03 | 1,06 | -2,30% | - |
| 02.09.2024 | 1,04 | 1,11 | 1,04 | 1,09 | 1,88% | - |
| 30.08.2024 | 1,07 | 1,13 | 1,06 | 1,07 | 2,40% | - |
| 29.08.2024 | 1,13 | 1,13 | 1,04 | 1,04 | -6,31% | - |
| 28.08.2024 | 1,06 | 1,15 | 1,06 | 1,11 | 0,91% | - |
| 27.08.2024 | 1,05 | 1,13 | 1,05 | 1,10 | 1,85% | - |
| 26.08.2024 | 1,05 | 1,11 | 1,05 | 1,08 | -2,26% | - |
| 23.08.2024 | 1,13 | 1,15 | 1,08 | 1,11 | -0,45% | - |
| 22.08.2024 | 1,09 | 1,13 | 1,08 | 1,11 | 0,91% | - |
| 21.08.2024 | 1,06 | 1,14 | 1,06 | 1,10 | -0,90% | - |
| 20.08.2024 | 1,05 | 1,14 | 1,05 | 1,11 | 2,30% | - |
| 19.08.2024 | 1,05 | 1,14 | 1,05 | 1,09 | -2,25% | - |
| 16.08.2024 | 1,07 | 1,14 | 1,07 | 1,11 | -0,45% | - |
| 15.08.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 0,45% | - |
| 14.08.2024 | 1,10 | 1,14 | 1,08 | 1,11 | -0,89% | - |
| 13.08.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | - |
| 12.08.2024 | 1,08 | 1,14 | 1,08 | 1,09 | -0,46% | - |
| 09.08.2024 | 1,09 | 1,13 | 1,07 | 1,10 | 0,46% | - |
| 08.08.2024 | 1,10 | 1,14 | 1,07 | 1,09 | -0,46% | - |
| 07.08.2024 | 1,06 | 1,13 | 1,06 | 1,10 | 1,86% | - |
| 06.08.2024 | 1,06 | 1,10 | 1,02 | 1,08 | 3,86% | - |
| 05.08.2024 | 1,10 | 1,12 | 1,01 | 1,04 | -6,33% | - |