1,060€
Echtzeit-Aktienkurs Dorel Industries Inc.
Bid:
Ask:
Aktienkurse zur Dorel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,03 | 1,05 | 1,02 | 1,03 | 0,29% | - |
| 04.05.2026 | 1,04 | 1,05 | 1,02 | 1,03 | -1,25% | - |
| 30.04.2026 | 1,05 | 1,05 | 1,01 | 1,04 | 0,97% | - |
| 29.04.2026 | 1,03 | 1,04 | 1,01 | 1,03 | 0,98% | - |
| 28.04.2026 | 1,03 | 1,04 | 1,00 | 1,02 | 0,00% | - |
| 27.04.2026 | 1,04 | 1,07 | 1,02 | 1,02 | -1,92% | - |
| 24.04.2026 | 1,06 | 1,08 | 1,04 | 1,04 | -1,60% | - |
| 23.04.2026 | 1,09 | 1,09 | 1,05 | 1,06 | -1,85% | - |
| 22.04.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 1,60% | - |
| 21.04.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 20.04.2026 | 1,06 | 1,09 | 1,05 | 1,07 | 0,28% | - |
| 17.04.2026 | 1,04 | 1,09 | 1,04 | 1,07 | 3,58% | - |
| 16.04.2026 | 1,06 | 1,09 | 1,03 | 1,03 | -1,90% | - |
| 15.04.2026 | 1,10 | 1,10 | 1,03 | 1,05 | -3,39% | - |
| 14.04.2026 | 1,02 | 1,09 | 1,01 | 1,09 | 6,55% | - |
| 13.04.2026 | 1,03 | 1,05 | 1,02 | 1,02 | -1,63% | - |
| 10.04.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 3,69% | - |
| 09.04.2026 | 1,06 | 1,08 | 1,00 | 1,00 | -5,64% | - |
| 08.04.2026 | 1,09 | 1,10 | 1,04 | 1,06 | -0,65% | - |
| 07.04.2026 | 1,12 | 1,12 | 1,07 | 1,07 | -6,96% | - |
| 02.04.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 0,88% | - |
| 01.04.2026 | 1,17 | 1,18 | 1,09 | 1,14 | -1,72% | - |
| 31.03.2026 | 1,16 | 1,18 | 1,13 | 1,16 | 0,00% | - |
| 30.03.2026 | 1,11 | 1,18 | 1,11 | 1,16 | 4,50% | 19.800,00 |
| 27.03.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,89% | - |
| 26.03.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 25.03.2026 | 1,09 | 1,13 | 0,99 | 1,13 | 3,39% | - |
| 24.03.2026 | 0,99 | 1,10 | 0,99 | 1,09 | 9,30% | - |
| 23.03.2026 | 0,99 | 1,04 | 0,98 | 1,00 | -0,99% | - |
| 20.03.2026 | 0,98 | 1,06 | 0,96 | 1,01 | 3,06% | - |
| 19.03.2026 | 1,01 | 1,04 | 0,96 | 0,98 | -3,26% | - |
| 18.03.2026 | 1,07 | 1,09 | 1,01 | 1,01 | -4,43% | - |
| 17.03.2026 | 1,11 | 1,13 | 1,06 | 1,06 | -5,36% | - |
| 16.03.2026 | 1,11 | 1,14 | 1,10 | 1,12 | 2,75% | - |
| 13.03.2026 | 1,11 | 1,14 | 1,09 | 1,09 | -0,91% | - |
| 12.03.2026 | 1,11 | 1,18 | 1,09 | 1,10 | -1,79% | - |
| 11.03.2026 | 1,17 | 1,24 | 1,11 | 1,12 | -4,27% | - |
| 10.03.2026 | 1,05 | 1,20 | 1,04 | 1,17 | 12,18% | 600,00 |
| 09.03.2026 | 1,06 | 1,09 | 1,04 | 1,04 | -0,67% | - |
| 06.03.2026 | 1,06 | 1,08 | 1,05 | 1,05 | -2,14% | - |
| 05.03.2026 | 1,05 | 1,10 | 1,04 | 1,07 | 2,19% | - |
| 04.03.2026 | 1,03 | 1,07 | 1,03 | 1,05 | 1,65% | - |
| 03.03.2026 | 1,09 | 1,11 | 1,01 | 1,03 | 4,03% | - |
| 02.03.2026 | 1,09 | 1,10 | 0,99 | 0,99 | -6,32% | - |
| 27.02.2026 | 1,06 | 1,09 | 1,04 | 1,06 | -3,02% | - |
| 26.02.2026 | 1,07 | 1,10 | 1,04 | 1,09 | 1,86% | - |
| 25.02.2026 | 1,09 | 1,12 | 1,07 | 1,07 | -1,56% | - |
| 24.02.2026 | 1,09 | 1,13 | 1,05 | 1,09 | -0,91% | - |
| 23.02.2026 | 1,09 | 1,11 | 1,07 | 1,10 | -0,90% | - |
| 20.02.2026 | 1,10 | 1,13 | 1,08 | 1,11 | 2,49% | - |
| 19.02.2026 | 1,08 | 1,13 | 1,06 | 1,08 | 0,28% | - |
| 18.02.2026 | 1,04 | 1,11 | 1,00 | 1,08 | 4,55% | - |
| 17.02.2026 | 0,98 | 1,04 | 0,96 | 1,03 | 4,55% | - |
| 16.02.2026 | 0,99 | 1,00 | 0,99 | 0,99 | -0,50% | - |
| 13.02.2026 | 1,02 | 1,08 | 0,96 | 0,99 | -5,43% | - |
| 12.02.2026 | 1,06 | 1,08 | 1,01 | 1,05 | -0,94% | - |
| 11.02.2026 | 1,18 | 1,18 | 1,05 | 1,06 | -9,40% | - |
| 10.02.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -1,68% | - |
| 09.02.2026 | 1,20 | 1,22 | 1,18 | 1,19 | -1,65% | - |
| 06.02.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 1,68% | - |
| 05.02.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 04.02.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | - |
| 03.02.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,20% | - |
| 02.02.2026 | 1,21 | 1,25 | 1,21 | 1,25 | 0,81% | - |
| 30.01.2026 | 1,18 | 1,26 | 1,17 | 1,24 | 4,20% | - |
| 29.01.2026 | 1,25 | 1,30 | 1,19 | 1,19 | -4,80% | - |
| 28.01.2026 | 1,34 | 1,36 | 1,19 | 1,25 | -8,76% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,26 | 1,37 | -1,44% | - |
| 26.01.2026 | 1,47 | 1,48 | 1,38 | 1,39 | -6,08% | - |
| 23.01.2026 | 1,47 | 1,48 | 1,40 | 1,48 | 0,68% | - |
| 22.01.2026 | 1,33 | 1,48 | 1,31 | 1,47 | 9,70% | - |
| 21.01.2026 | 1,24 | 1,34 | 1,20 | 1,34 | 8,94% | - |
| 20.01.2026 | 1,18 | 1,24 | 1,17 | 1,23 | 3,36% | - |
| 19.01.2026 | 1,25 | 1,29 | 1,19 | 1,19 | -6,30% | - |
| 16.01.2026 | 1,29 | 1,34 | 1,25 | 1,27 | -1,55% | - |
| 15.01.2026 | 1,16 | 1,30 | 1,15 | 1,29 | 12,17% | - |
| 14.01.2026 | 1,09 | 1,19 | 1,08 | 1,15 | 6,19% | - |
| 13.01.2026 | 1,10 | 1,15 | 1,08 | 1,08 | -1,55% | - |
| 12.01.2026 | 1,08 | 1,11 | 1,06 | 1,10 | 2,52% | - |
| 09.01.2026 | 1,08 | 1,13 | 1,05 | 1,07 | -0,65% | - |
| 08.01.2026 | 1,10 | 1,14 | 1,08 | 1,08 | -2,70% | - |
| 07.01.2026 | 1,20 | 1,21 | 1,07 | 1,11 | -8,26% | - |
| 06.01.2026 | 1,11 | 1,21 | 1,10 | 1,21 | 7,08% | - |
| 05.01.2026 | 1,07 | 1,16 | 1,04 | 1,13 | 5,61% | - |
| 02.01.2026 | 0,93 | 1,20 | 0,92 | 1,07 | 21,18% | - |
| 30.12.2025 | 0,88 | 0,88 | 0,88 | 0,88 | -0,23% | - |
| 29.12.2025 | 0,92 | 0,95 | 0,89 | 0,89 | -4,84% | - |
| 23.12.2025 | 0,92 | 0,96 | 0,92 | 0,93 | 0,76% | - |
| 22.12.2025 | 0,93 | 0,97 | 0,91 | 0,92 | 0,00% | - |
| 19.12.2025 | 0,93 | 0,94 | 0,92 | 0,92 | -0,75% | - |
| 18.12.2025 | 0,93 | 0,94 | 0,90 | 0,93 | 0,76% | - |
| 17.12.2025 | 0,96 | 0,97 | 0,90 | 0,92 | -3,85% | - |
| 16.12.2025 | 0,88 | 0,98 | 0,87 | 0,96 | 8,47% | - |
| 15.12.2025 | 0,94 | 0,94 | 0,87 | 0,89 | -4,84% | - |
| 12.12.2025 | 0,93 | 0,96 | 0,91 | 0,93 | -0,32% | - |
| 11.12.2025 | 0,96 | 0,97 | 0,92 | 0,93 | -4,11% | - |
| 10.12.2025 | 0,98 | 0,98 | 0,97 | 0,97 | 0,00% | - |
| 09.12.2025 | 0,97 | 0,99 | 0,97 | 0,97 | 0,31% | - |
| 08.12.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -1,32% | - |
| 05.12.2025 | 0,97 | 1,02 | 0,97 | 0,98 | 2,08% | - |