3,206$
-0,40%
Echtzeit-Aktienkurs Dairy Farm International Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Dairy Farm International Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 3,20 | 3,22 | 3,20 | 3,22 | -1,68% | - |
| 18.09.2025 | 3,26 | 3,28 | 3,26 | 3,27 | -1,79% | - |
| 17.09.2025 | 3,32 | 3,35 | 3,32 | 3,33 | -1,28% | - |
| 16.09.2025 | 3,36 | 3,38 | 3,36 | 3,38 | 2,54% | - |
| 15.09.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -1,68% | - |
| 11.09.2025 | 3,31 | 3,35 | 3,31 | 3,35 | 2,59% | - |
| 10.09.2025 | 3,28 | 3,28 | 3,26 | 3,27 | -1,07% | - |
| 09.09.2025 | 3,29 | 3,30 | 3,29 | 3,30 | 0,00% | - |
| 08.09.2025 | 3,30 | 3,31 | 3,29 | 3,30 | -0,97% | - |
| 05.09.2025 | 3,32 | 3,37 | 3,32 | 3,33 | 3,53% | - |
| 04.09.2025 | 3,22 | 3,23 | 3,21 | 3,22 | -0,78% | - |
| 03.09.2025 | 3,25 | 3,25 | 3,24 | 3,24 | 1,89% | - |
| 02.09.2025 | 3,18 | 3,18 | 3,17 | 3,18 | 0,16% | - |
| 29.08.2025 | 3,18 | 3,18 | 3,17 | 3,18 | 2,15% | - |
| 28.08.2025 | 3,11 | 3,11 | 3,10 | 3,11 | -1,02% | - |
| 27.08.2025 | 3,13 | 3,15 | 3,13 | 3,15 | 0,35% | - |
| 26.08.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 1,09% | - |
| 25.08.2025 | 3,11 | 3,11 | 3,10 | 3,10 | -1,97% | - |
| 22.08.2025 | 3,12 | 3,16 | 3,10 | 3,16 | 0,23% | - |
| 21.08.2025 | 3,15 | 3,16 | 3,15 | 3,16 | -11,29% | - |
| 20.08.2025 | 3,55 | 3,56 | 3,54 | 3,56 | -0,21% | - |
| 19.08.2025 | 3,57 | 3,59 | 3,56 | 3,56 | 0,50% | - |
| 18.08.2025 | 3,55 | 3,56 | 3,55 | 3,55 | -0,53% | - |
| 15.08.2025 | 3,58 | 3,58 | 3,56 | 3,57 | 0,01% | - |
| 14.08.2025 | 3,57 | 3,57 | 3,56 | 3,57 | 0,25% | - |
| 13.08.2025 | 3,53 | 3,56 | 3,53 | 3,56 | 0,05% | - |
| 12.08.2025 | 3,54 | 3,56 | 3,53 | 3,55 | 2,39% | - |
| 11.08.2025 | 3,49 | 3,49 | 3,47 | 3,47 | -1,33% | - |
| 08.08.2025 | 3,52 | 3,52 | 3,50 | 3,52 | 1,52% | - |
| 07.08.2025 | 3,50 | 3,50 | 3,45 | 3,47 | -0,28% | - |
| 06.08.2025 | 3,49 | 3,49 | 3,47 | 3,48 | 0,02% | - |
| 05.08.2025 | 3,46 | 3,53 | 3,46 | 3,47 | 0,62% | - |
| 04.08.2025 | 3,43 | 3,45 | 3,43 | 3,45 | -0,69% | - |
| 01.08.2025 | 3,48 | 3,48 | 3,46 | 3,48 | 1,34% | - |
| 31.07.2025 | 3,45 | 3,46 | 3,43 | 3,43 | -0,19% | - |
| 30.07.2025 | 3,44 | 3,46 | 3,43 | 3,44 | -2,50% | - |
| 29.07.2025 | 3,55 | 3,55 | 3,52 | 3,53 | -1,25% | - |
| 28.07.2025 | 3,58 | 3,58 | 3,57 | 3,57 | 0,75% | - |
| 25.07.2025 | 3,54 | 3,54 | 3,53 | 3,54 | 0,86% | - |
| 24.07.2025 | 3,50 | 3,53 | 3,50 | 3,51 | 1,24% | - |
| 23.07.2025 | 3,47 | 3,47 | 3,46 | 3,47 | 9,54% | - |
| 22.07.2025 | 3,16 | 3,17 | 3,16 | 3,17 | 1,06% | - |
| 21.07.2025 | 3,14 | 3,16 | 3,12 | 3,13 | 0,62% | - |
| 18.07.2025 | 3,13 | 3,13 | 3,11 | 3,12 | -1,21% | - |
| 17.07.2025 | 3,15 | 3,16 | 3,15 | 3,15 | 3,51% | - |
| 16.07.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 2,93% | - |
| 15.07.2025 | 2,99 | 2,99 | 2,96 | 2,96 | -1,08% | - |
| 14.07.2025 | 2,98 | 3,00 | 2,98 | 2,99 | 4,50% | - |
| 11.07.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -0,77% | - |
| 10.07.2025 | 2,86 | 2,89 | 2,85 | 2,89 | -2,23% | - |
| 09.07.2025 | 2,94 | 2,95 | 2,94 | 2,95 | 1,14% | - |
| 08.07.2025 | 2,91 | 2,92 | 2,91 | 2,92 | -0,96% | - |
| 07.07.2025 | 2,96 | 2,96 | 2,94 | 2,95 | -0,87% | - |
| 03.07.2025 | 2,97 | 2,98 | 2,97 | 2,97 | 5,49% | - |
| 02.07.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 1,36% | - |
| 01.07.2025 | 2,82 | 2,83 | 2,78 | 2,78 | 0,73% | - |
| 30.06.2025 | 2,75 | 2,76 | 2,74 | 2,76 | 0,45% | - |
| 27.06.2025 | 2,73 | 2,75 | 2,73 | 2,75 | 1,07% | - |
| 26.06.2025 | 2,75 | 2,76 | 2,72 | 2,72 | 1,87% | - |
| 25.06.2025 | 2,68 | 2,68 | 2,66 | 2,67 | 0,66% | - |
| 24.06.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 0,85% | - |
| 23.06.2025 | 2,61 | 2,63 | 2,60 | 2,63 | -0,44% | - |
| 20.06.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,17% | - |
| 18.06.2025 | 2,63 | 2,66 | 2,63 | 2,64 | 0,63% | - |
| 17.06.2025 | 2,68 | 2,68 | 2,62 | 2,63 | -2,51% | - |
| 16.06.2025 | 2,70 | 2,71 | 2,69 | 2,70 | -1,96% | - |
| 13.06.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 0,13% | - |
| 12.06.2025 | 2,78 | 2,79 | 2,74 | 2,75 | 0,90% | - |
| 11.06.2025 | 2,72 | 2,72 | 2,71 | 2,72 | -1,14% | - |
| 10.06.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -1,64% | - |
| 09.06.2025 | 2,79 | 2,80 | 2,78 | 2,80 | 4,56% | - |
| 06.06.2025 | 2,67 | 2,68 | 2,66 | 2,68 | 1,00% | - |
| 05.06.2025 | 2,66 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 04.06.2025 | 2,66 | 2,67 | 2,66 | 2,66 | -0,22% | - |
| 03.06.2025 | 2,66 | 2,67 | 2,64 | 2,67 | -1,59% | - |
| 02.06.2025 | 2,70 | 2,76 | 2,70 | 2,71 | -2,37% | - |
| 30.05.2025 | 2,76 | 2,78 | 2,75 | 2,78 | 2,11% | - |
| 29.05.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 3,09% | - |
| 28.05.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -2,68% | - |
| 27.05.2025 | 2,70 | 2,71 | 2,69 | 2,71 | 0,63% | - |
| 23.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,86% | - |
| 22.05.2025 | 2,71 | 2,72 | 2,70 | 2,72 | -0,27% | - |
| 21.05.2025 | 2,70 | 2,74 | 2,68 | 2,72 | 1,53% | - |
| 20.05.2025 | 2,69 | 2,69 | 2,68 | 2,68 | 1,13% | - |
| 19.05.2025 | 2,71 | 2,71 | 2,65 | 2,65 | -2,91% | - |
| 16.05.2025 | 2,72 | 2,73 | 2,71 | 2,73 | 1,34% | - |
| 15.05.2025 | 2,74 | 2,74 | 2,70 | 2,70 | -1,74% | - |
| 14.05.2025 | 2,75 | 2,76 | 2,74 | 2,74 | 0,55% | - |
| 13.05.2025 | 2,73 | 2,74 | 2,73 | 2,73 | -0,27% | - |
| 12.05.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 1,68% | - |
| 09.05.2025 | 2,71 | 2,71 | 2,69 | 2,69 | 0,17% | - |
| 08.05.2025 | 2,67 | 2,69 | 2,66 | 2,69 | -1,55% | - |
| 07.05.2025 | 2,72 | 2,73 | 2,70 | 2,73 | 1,25% | - |
| 06.05.2025 | 2,69 | 2,71 | 2,69 | 2,69 | -1,18% | - |
| 05.05.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 7,19% | - |
| 02.05.2025 | 2,56 | 2,60 | 2,54 | 2,54 | 0,99% | - |
| 30.04.2025 | 2,50 | 2,56 | 2,49 | 2,52 | 1,99% | - |
| 29.04.2025 | 2,45 | 2,47 | 2,45 | 2,47 | 1,10% | - |
| 28.04.2025 | 2,43 | 2,48 | 2,43 | 2,44 | -0,07% | - |
| 25.04.2025 | 2,44 | 2,44 | 2,43 | 2,44 | 2,13% | - |