1,050$
3,96%
Echtzeit-Aktienkurs Dolphin Entertainment Inc
Bid:
Ask:
Aktienkurse zur Dolphin Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,02 | 1,04 | 0,98 | 1,02 | 0,99% | 8.465,00 |
| 02.04.2025 | 0,99 | 1,04 | 0,98 | 1,01 | 0,00% | 35.440,00 |
| 01.04.2025 | 1,01 | 1,03 | 0,96 | 1,01 | 0,00% | 28.683,00 |
| 31.03.2025 | 1,03 | 1,04 | 0,95 | 1,01 | -3,81% | 66.411,00 |
| 28.03.2025 | 1,07 | 1,12 | 1,03 | 1,05 | -0,94% | 243.257,00 |
| 27.03.2025 | 1,01 | 1,10 | 1,00 | 1,06 | 4,89% | 1.825.976,00 |
| 26.03.2025 | 0,98 | 1,01 | 0,96 | 1,01 | -0,92% | 55.377,00 |
| 25.03.2025 | 1,07 | 1,07 | 0,98 | 1,02 | -4,67% | 33.931,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,01 | 1,07 | -3,60% | 27.264,00 |
| 21.03.2025 | 1,00 | 1,14 | 0,98 | 1,11 | 7,77% | 24.737,00 |
| 20.03.2025 | 1,00 | 1,06 | 1,00 | 1,03 | 0,00% | 12.275,00 |
| 19.03.2025 | 1,05 | 1,05 | 1,00 | 1,03 | 3,00% | 11.794,00 |
| 18.03.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -2,91% | 17.666,00 |
| 17.03.2025 | 1,02 | 1,03 | 0,98 | 1,03 | 1,98% | 26.109,00 |
| 14.03.2025 | 1,00 | 1,01 | 0,98 | 1,01 | 2,02% | 19.388,00 |
| 13.03.2025 | 1,02 | 1,03 | 0,99 | 0,99 | -2,94% | 12.732,00 |
| 12.03.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -5,56% | 9.721,00 |
| 11.03.2025 | 1,00 | 1,14 | 0,98 | 1,08 | 6,93% | 26.738,00 |
| 10.03.2025 | 1,10 | 1,10 | 0,98 | 1,01 | -8,18% | 29.774,00 |
| 07.03.2025 | 1,00 | 1,10 | 0,98 | 1,10 | 11,11% | 18.424,00 |
| 06.03.2025 | 1,00 | 1,02 | 0,98 | 0,99 | -2,94% | 10.384,00 |
| 05.03.2025 | 1,03 | 1,06 | 1,02 | 1,02 | -0,97% | 13.568,00 |
| 04.03.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,74% | 13.785,00 |
| 03.03.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -4,46% | 12.956,00 |
| 28.02.2025 | 1,05 | 1,12 | 1,05 | 1,12 | 5,38% | 52.183,00 |
| 27.02.2025 | 1,09 | 1,10 | 1,05 | 1,06 | -5,11% | 15.590,00 |
| 26.02.2025 | 1,10 | 1,12 | 1,02 | 1,12 | 1,82% | 18.700,00 |
| 25.02.2025 | 1,08 | 1,10 | 1,03 | 1,10 | 0,00% | 15.947,00 |
| 24.02.2025 | 1,02 | 1,10 | 1,00 | 1,10 | 7,84% | 17.329,00 |
| 21.02.2025 | 1,02 | 1,05 | 1,01 | 1,02 | -3,77% | 47.891,00 |
| 20.02.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -7,83% | 19.665,00 |
| 19.02.2025 | 1,11 | 1,16 | 1,10 | 1,15 | 3,60% | 27.815,00 |
| 18.02.2025 | 1,10 | 1,12 | 1,05 | 1,11 | 0,91% | 15.055,00 |
| 14.02.2025 | 1,10 | 1,12 | 1,03 | 1,10 | 1,85% | 25.998,00 |
| 13.02.2025 | 1,08 | 1,10 | 1,03 | 1,08 | -1,82% | 21.244,00 |
| 12.02.2025 | 1,02 | 1,10 | 1,02 | 1,10 | 5,77% | 21.819,00 |
| 11.02.2025 | 1,06 | 1,09 | 1,02 | 1,04 | 1,96% | 32.465,00 |
| 10.02.2025 | 1,00 | 1,05 | 0,99 | 1,02 | 0,00% | 26.235,00 |
| 07.02.2025 | 0,97 | 1,02 | 0,97 | 1,02 | 4,08% | 20.263,00 |
| 06.02.2025 | 1,07 | 1,15 | 0,97 | 0,98 | -7,55% | 124.834,00 |
| 05.02.2025 | 1,00 | 1,08 | 0,97 | 1,06 | 4,95% | 37.407,00 |
| 04.02.2025 | 1,03 | 1,05 | 1,00 | 1,01 | -4,72% | 30.624,00 |
| 03.02.2025 | 1,00 | 1,15 | 1,00 | 1,06 | 0,95% | 128.513,00 |
| 31.01.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 6,36% | 23.741,00 |
| 30.01.2025 | 0,95 | 0,99 | 0,95 | 0,99 | 3,92% | 27.324,00 |
| 29.01.2025 | 0,99 | 0,99 | 0,95 | 0,95 | -4,04% | 25.407,00 |
| 28.01.2025 | 0,99 | 1,03 | 0,99 | 0,99 | -0,01% | 10.375,00 |
| 27.01.2025 | 1,01 | 1,04 | 0,99 | 0,99 | -1,97% | 11.463,00 |
| 24.01.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 2,19% | 14.240,00 |
| 23.01.2025 | 1,03 | 1,03 | 0,97 | 0,99 | -0,68% | 24.618,00 |
| 22.01.2025 | 1,00 | 1,04 | 0,99 | 1,00 | -1,47% | 14.037,00 |
| 21.01.2025 | 1,02 | 1,09 | 0,97 | 1,01 | -3,16% | 24.987,00 |
| 17.01.2025 | 1,02 | 1,04 | 0,99 | 1,04 | 3,27% | 9.008,00 |
| 16.01.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -1,07% | 15.342,00 |
| 15.01.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 1,08% | 15.871,00 |
| 14.01.2025 | 1,03 | 1,05 | 0,99 | 1,01 | 0,00% | 25.032,00 |
| 13.01.2025 | 1,03 | 1,05 | 1,00 | 1,01 | -6,48% | 13.895,00 |
| 10.01.2025 | 1,12 | 1,16 | 1,06 | 1,08 | -3,57% | 29.923,00 |
| 08.01.2025 | 1,22 | 1,22 | 1,05 | 1,12 | -10,40% | 47.211,00 |
| 07.01.2025 | 1,31 | 1,34 | 1,21 | 1,25 | -3,85% | 45.799,00 |
| 06.01.2025 | 1,19 | 1,39 | 1,19 | 1,30 | 9,24% | 114.561,00 |
| 03.01.2025 | 1,06 | 1,24 | 1,03 | 1,19 | 11,74% | 60.570,00 |
| 02.01.2025 | 1,07 | 1,08 | 1,05 | 1,07 | -0,47% | 10.086,00 |
| 31.12.2024 | 1,02 | 1,09 | 1,00 | 1,07 | 2,88% | 78.950,00 |
| 30.12.2024 | 1,15 | 1,15 | 1,00 | 1,04 | -8,77% | 106.075,00 |
| 27.12.2024 | 1,16 | 1,20 | 1,09 | 1,14 | 0,00% | 47.298,00 |
| 26.12.2024 | 1,01 | 1,20 | 1,00 | 1,14 | 11,76% | 82.401,00 |
| 24.12.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 7,62% | 29.809,00 |
| 23.12.2024 | 1,04 | 1,06 | 0,90 | 0,95 | -11,42% | 158.441,00 |
| 20.12.2024 | 1,03 | 1,07 | 1,01 | 1,07 | 1,90% | 59.010,00 |
| 19.12.2024 | 1,10 | 1,12 | 1,05 | 1,05 | -5,41% | 18.480,00 |
| 18.12.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -2,63% | 22.106,00 |
| 17.12.2024 | 1,10 | 1,14 | 1,02 | 1,14 | 5,56% | 122.005,00 |
| 16.12.2024 | 1,15 | 1,15 | 1,07 | 1,08 | -7,69% | 60.480,00 |