1,570$
-0,63%
Echtzeit-Aktienkurs Dolphin Entertainment Inc
Bid:
Ask:
Aktienkurse zur Dolphin Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 1,58 | 1,63 | 1,56 | 1,56 | -1,27% | 10.731,00 |
| 23.03.2026 | 1,57 | 1,62 | 1,56 | 1,58 | 3,95% | 17.295,00 |
| 20.03.2026 | 1,60 | 1,60 | 1,51 | 1,52 | -4,40% | 12.718,00 |
| 19.03.2026 | 1,59 | 1,61 | 1,59 | 1,59 | -0,94% | 11.209,00 |
| 18.03.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,92% | 5.670,00 |
| 17.03.2026 | 1,71 | 1,71 | 1,62 | 1,62 | -0,61% | 6.479,00 |
| 16.03.2026 | 1,56 | 1,63 | 1,55 | 1,63 | 5,16% | 24.346,00 |
| 13.03.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -0,64% | 4.943,00 |
| 12.03.2026 | 1,59 | 1,61 | 1,56 | 1,56 | -1,89% | 4.923,00 |
| 11.03.2026 | 1,60 | 1,63 | 1,59 | 1,59 | -1,24% | 14.328,00 |
| 10.03.2026 | 1,68 | 1,70 | 1,60 | 1,61 | -1,23% | 8.997,00 |
| 09.03.2026 | 1,66 | 1,71 | 1,63 | 1,63 | 0,00% | 12.687,00 |
| 06.03.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,21% | 14.416,00 |
| 05.03.2026 | 1,66 | 1,71 | 1,65 | 1,65 | 0,00% | 8.433,00 |
| 04.03.2026 | 1,62 | 1,70 | 1,62 | 1,65 | 1,23% | 20.237,00 |
| 03.03.2026 | 1,54 | 1,65 | 1,54 | 1,63 | 1,24% | 30.760,00 |
| 02.03.2026 | 1,61 | 1,63 | 1,58 | 1,61 | -1,83% | 32.554,00 |
| 27.02.2026 | 1,66 | 1,67 | 1,64 | 1,64 | -2,38% | 21.429,00 |
| 26.02.2026 | 1,72 | 1,73 | 1,67 | 1,68 | -5,08% | 12.779,00 |
| 25.02.2026 | 1,69 | 1,79 | 1,69 | 1,77 | 4,12% | 14.215,00 |
| 24.02.2026 | 1,67 | 1,75 | 1,67 | 1,70 | 1,80% | 24.695,00 |
| 23.02.2026 | 1,61 | 1,69 | 1,61 | 1,67 | 3,73% | 33.119,00 |
| 20.02.2026 | 1,62 | 1,67 | 1,60 | 1,61 | -0,62% | 31.958,00 |
| 19.02.2026 | 1,45 | 1,63 | 1,43 | 1,62 | 13,29% | 205.784,00 |
| 18.02.2026 | 1,42 | 1,48 | 1,42 | 1,43 | -2,72% | 155.320,00 |
| 17.02.2026 | 1,49 | 1,49 | 1,39 | 1,47 | 0,00% | 38.161,00 |
| 13.02.2026 | 1,53 | 1,54 | 1,47 | 1,47 | -3,29% | 13.519,00 |
| 12.02.2026 | 1,59 | 1,61 | 1,51 | 1,52 | -1,94% | 27.583,00 |
| 11.02.2026 | 1,59 | 1,61 | 1,55 | 1,55 | 0,00% | 14.040,00 |
| 10.02.2026 | 1,55 | 1,62 | 1,55 | 1,55 | -1,90% | 34.319,00 |
| 09.02.2026 | 1,55 | 1,69 | 1,55 | 1,58 | -0,63% | 15.765,00 |
| 06.02.2026 | 1,49 | 1,62 | 1,49 | 1,59 | 6,71% | 35.683,00 |
| 05.02.2026 | 1,55 | 1,58 | 1,49 | 1,49 | -5,70% | 80.996,00 |
| 04.02.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,64% | 9.113,00 |
| 03.02.2026 | 1,65 | 1,73 | 1,57 | 1,57 | -2,48% | 23.620,00 |
| 02.02.2026 | 1,55 | 1,75 | 1,55 | 1,61 | 0,00% | 70.369,00 |
| 30.01.2026 | 1,65 | 1,66 | 1,61 | 1,61 | -4,17% | 10.217,00 |
| 29.01.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -0,59% | 26.673,00 |
| 28.01.2026 | 1,73 | 1,80 | 1,69 | 1,69 | 1,81% | 24.424,00 |
| 27.01.2026 | 1,73 | 1,75 | 1,66 | 1,66 | -2,92% | 25.379,00 |
| 26.01.2026 | 1,82 | 1,87 | 1,67 | 1,71 | -5,00% | 114.070,00 |
| 23.01.2026 | 1,69 | 1,80 | 1,69 | 1,80 | 5,88% | 64.105,00 |
| 22.01.2026 | 1,58 | 1,71 | 1,57 | 1,70 | 8,97% | 89.106,00 |
| 21.01.2026 | 1,59 | 1,59 | 1,52 | 1,56 | 0,00% | 44.000,00 |
| 20.01.2026 | 1,60 | 1,66 | 1,56 | 1,56 | -2,50% | 27.208,00 |
| 16.01.2026 | 1,64 | 1,64 | 1,58 | 1,60 | -3,61% | 51.685,00 |
| 15.01.2026 | 1,65 | 1,68 | 1,63 | 1,66 | 2,47% | 47.330,00 |
| 14.01.2026 | 1,66 | 1,67 | 1,62 | 1,62 | -2,41% | 25.375,00 |
| 13.01.2026 | 1,67 | 1,67 | 1,63 | 1,66 | 0,00% | 23.028,00 |
| 12.01.2026 | 1,64 | 1,68 | 1,62 | 1,66 | 3,11% | 39.453,00 |
| 09.01.2026 | 1,61 | 1,63 | 1,61 | 1,61 | 0,63% | 25.436,00 |
| 08.01.2026 | 1,59 | 1,64 | 1,59 | 1,60 | -1,23% | 40.196,00 |
| 07.01.2026 | 1,65 | 1,66 | 1,60 | 1,62 | -0,61% | 25.310,00 |
| 06.01.2026 | 1,59 | 1,67 | 1,59 | 1,63 | 0,00% | 77.126,00 |
| 05.01.2026 | 1,65 | 1,66 | 1,57 | 1,63 | 3,82% | 191.161,00 |
| 02.01.2026 | 1,56 | 1,58 | 1,52 | 1,57 | 0,64% | 32.123,00 |
| 31.12.2025 | 1,52 | 1,63 | 1,48 | 1,56 | 6,12% | 64.022,00 |
| 30.12.2025 | 1,38 | 1,52 | 1,38 | 1,47 | 11,36% | 74.556,00 |
| 29.12.2025 | 1,35 | 1,43 | 1,30 | 1,32 | -4,35% | 46.708,00 |
| 26.12.2025 | 1,40 | 1,46 | 1,35 | 1,38 | -2,82% | 17.914,00 |
| 24.12.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -3,40% | 6.368,00 |
| 23.12.2025 | 1,43 | 1,47 | 1,43 | 1,47 | -0,68% | 5.378,00 |
| 22.12.2025 | 1,49 | 1,52 | 1,41 | 1,48 | -0,67% | 32.532,00 |
| 19.12.2025 | 1,46 | 1,52 | 1,41 | 1,49 | 2,05% | 42.131,00 |
| 18.12.2025 | 1,47 | 1,51 | 1,45 | 1,46 | -0,68% | 25.650,00 |
| 17.12.2025 | 1,49 | 1,54 | 1,47 | 1,47 | 0,00% | 17.846,00 |
| 16.12.2025 | 1,60 | 1,61 | 1,44 | 1,47 | -4,55% | 27.223,00 |
| 15.12.2025 | 1,59 | 1,65 | 1,54 | 1,54 | -4,35% | 46.896,00 |
| 12.12.2025 | 1,58 | 1,62 | 1,55 | 1,61 | 0,63% | 18.311,00 |
| 11.12.2025 | 1,57 | 1,62 | 1,50 | 1,60 | 1,91% | 21.255,00 |
| 10.12.2025 | 1,58 | 1,66 | 1,57 | 1,57 | -3,09% | 63.206,00 |
| 09.12.2025 | 1,63 | 1,67 | 1,62 | 1,62 | -1,52% | 22.409,00 |
| 08.12.2025 | 1,65 | 1,68 | 1,63 | 1,65 | -0,90% | 11.955,00 |
| 05.12.2025 | 1,63 | 1,70 | 1,48 | 1,66 | 0,61% | 50.642,00 |
| 04.12.2025 | 1,68 | 1,68 | 1,63 | 1,65 | 0,00% | 43.524,00 |
| 03.12.2025 | 1,57 | 1,66 | 1,57 | 1,65 | 0,00% | 104.492,00 |
| 02.12.2025 | 1,74 | 1,74 | 1,64 | 1,65 | 2,48% | 55.378,00 |
| 01.12.2025 | 1,62 | 1,70 | 1,61 | 1,61 | -0,62% | 45.009,00 |
| 28.11.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -0,61% | 44.114,00 |
| 26.11.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 0,62% | 29.543,00 |
| 25.11.2025 | 1,63 | 1,70 | 1,61 | 1,62 | -4,14% | 44.290,00 |
| 24.11.2025 | 1,69 | 1,72 | 1,67 | 1,69 | -1,17% | 11.736,00 |
| 21.11.2025 | 1,69 | 1,74 | 1,61 | 1,71 | 2,40% | 18.684,00 |
| 20.11.2025 | 1,73 | 1,78 | 1,64 | 1,67 | -3,47% | 20.683,00 |
| 19.11.2025 | 1,70 | 1,84 | 1,67 | 1,73 | -0,57% | 22.761,00 |
| 18.11.2025 | 1,80 | 1,80 | 1,69 | 1,74 | -3,33% | 21.027,00 |
| 17.11.2025 | 1,74 | 1,87 | 1,74 | 1,80 | 4,05% | 95.414,00 |
| 14.11.2025 | 1,58 | 1,75 | 1,50 | 1,73 | 3,59% | 52.275,00 |
| 13.11.2025 | 1,65 | 1,69 | 1,60 | 1,67 | 0,00% | 45.837,00 |
| 12.11.2025 | 1,66 | 1,77 | 1,58 | 1,67 | 3,73% | 54.096,00 |
| 11.11.2025 | 1,56 | 1,64 | 1,49 | 1,61 | 4,55% | 43.754,00 |
| 10.11.2025 | 1,50 | 1,62 | 1,50 | 1,54 | 5,48% | 29.664,00 |
| 07.11.2025 | 1,55 | 1,55 | 1,43 | 1,46 | -7,37% | 21.754,00 |
| 06.11.2025 | 1,59 | 1,68 | 1,54 | 1,58 | -6,46% | 22.026,00 |
| 05.11.2025 | 1,67 | 1,75 | 1,62 | 1,69 | 2,12% | 8.913,00 |
| 04.11.2025 | 1,75 | 1,75 | 1,64 | 1,65 | -5,71% | 35.281,00 |
| 03.11.2025 | 1,79 | 1,79 | 1,72 | 1,75 | 0,57% | 25.087,00 |
| 31.10.2025 | 1,66 | 1,75 | 1,66 | 1,74 | 4,19% | 23.623,00 |
| 30.10.2025 | 1,75 | 1,83 | 1,59 | 1,67 | -6,70% | 37.731,00 |
| 29.10.2025 | 1,85 | 1,85 | 1,76 | 1,79 | -1,65% | 29.409,00 |