1,200$
-1,64%
Echtzeit-Aktienkurs Dolphin Entertainment Inc
Bid:
Ask:
Aktienkurse zur Dolphin Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,64% | 5.441,00 |
| 13.08.2026 | 1,21 | 1,23 | 1,12 | 1,22 | 7,49% | 42.986,00 |
| 12.08.2026 | 1,14 | 1,17 | 1,06 | 1,14 | 4,13% | 34.073,00 |
| 11.08.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 0,93% | 9.571,00 |
| 10.08.2026 | 1,14 | 1,14 | 1,07 | 1,08 | -1,82% | 11.132,00 |
| 07.08.2026 | 1,06 | 1,16 | 1,06 | 1,10 | 1,85% | 7.591,00 |
| 06.08.2026 | 1,07 | 1,12 | 1,06 | 1,08 | -2,70% | 23.959,00 |
| 05.08.2026 | 1,13 | 1,14 | 1,07 | 1,11 | -4,72% | 25.980,00 |
| 04.08.2026 | 1,13 | 1,20 | 1,12 | 1,17 | 9,91% | 49.470,00 |
| 03.08.2026 | 1,02 | 1,10 | 1,02 | 1,06 | 3,92% | 8.925,00 |
| 31.07.2026 | 1,04 | 1,06 | 1,02 | 1,02 | -3,32% | 1.450,00 |
| 30.07.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 2,43% | 24.431,00 |
| 29.07.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -2,83% | 5.524,00 |
| 28.07.2026 | 1,13 | 1,13 | 1,06 | 1,06 | -3,20% | 3.432,00 |
| 27.07.2026 | 1,10 | 1,13 | 1,09 | 1,10 | 2,34% | 9.846,00 |
| 24.07.2026 | 1,07 | 1,10 | 1,06 | 1,07 | 0,94% | 5.439,00 |
| 23.07.2026 | 1,10 | 1,11 | 1,06 | 1,06 | -4,50% | 9.469,00 |
| 22.07.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 0,91% | 2.629,00 |
| 21.07.2026 | 1,06 | 1,13 | 1,06 | 1,10 | -1,79% | 7.456,00 |
| 20.07.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 3,70% | 11.739,00 |
| 17.07.2026 | 1,10 | 1,12 | 1,07 | 1,08 | -3,57% | 6.842,00 |
| 16.07.2026 | 1,13 | 1,15 | 1,11 | 1,12 | 0,90% | 22.713,00 |
| 15.07.2026 | 1,13 | 1,17 | 1,10 | 1,11 | -1,33% | 14.781,00 |
| 14.07.2026 | 1,12 | 1,15 | 1,10 | 1,13 | 2,27% | 15.822,00 |
| 13.07.2026 | 1,12 | 1,15 | 1,09 | 1,10 | 2,80% | 25.009,00 |
| 10.07.2026 | 1,11 | 1,11 | 1,07 | 1,07 | 0,94% | 12.975,00 |
| 09.07.2026 | 1,06 | 1,15 | 1,04 | 1,06 | 0,00% | 18.338,00 |
| 08.07.2026 | 1,09 | 1,09 | 1,04 | 1,06 | -1,85% | 36.730,00 |
| 07.07.2026 | 1,13 | 1,14 | 1,08 | 1,08 | -6,90% | 18.420,00 |
| 06.07.2026 | 1,16 | 1,20 | 1,14 | 1,16 | 3,57% | 33.883,00 |
| 02.07.2026 | 1,10 | 1,17 | 1,06 | 1,12 | -0,88% | 24.153,00 |
| 01.07.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -1,74% | 5.264,00 |
| 30.06.2026 | 1,14 | 1,16 | 1,12 | 1,15 | -1,71% | 35.171,00 |
| 29.06.2026 | 1,12 | 1,20 | 1,12 | 1,17 | 2,90% | 37.861,00 |
| 26.06.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -3,64% | 2.689,00 |
| 25.06.2026 | 1,22 | 1,22 | 1,13 | 1,18 | -1,67% | 6.400,00 |
| 24.06.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 2,56% | 26.819,00 |
| 23.06.2026 | 1,13 | 1,18 | 1,13 | 1,17 | 1,74% | 14.015,00 |
| 22.06.2026 | 1,10 | 1,23 | 1,10 | 1,15 | 4,55% | 74.174,00 |
| 18.06.2026 | 1,10 | 1,13 | 1,06 | 1,10 | 0,00% | 28.408,00 |
| 17.06.2026 | 1,04 | 1,17 | 1,04 | 1,10 | -1,79% | 34.181,00 |
| 16.06.2026 | 1,19 | 1,19 | 1,10 | 1,12 | -1,75% | 16.420,00 |
| 15.06.2026 | 1,16 | 1,24 | 1,14 | 1,14 | 0,88% | 31.238,00 |
| 12.06.2026 | 1,14 | 1,17 | 1,12 | 1,13 | 1,80% | 6.128,00 |
| 11.06.2026 | 1,15 | 1,15 | 1,10 | 1,11 | -0,89% | 19.840,00 |
| 10.06.2026 | 1,11 | 1,20 | 1,11 | 1,12 | -1,75% | 11.952,00 |
| 09.06.2026 | 1,13 | 1,19 | 1,11 | 1,14 | 1,79% | 23.509,00 |
| 08.06.2026 | 1,08 | 1,24 | 1,03 | 1,12 | 0,90% | 33.276,00 |
| 05.06.2026 | 1,13 | 1,17 | 1,11 | 1,11 | -5,13% | 41.265,00 |
| 04.06.2026 | 1,17 | 1,22 | 1,13 | 1,17 | -1,68% | 54.646,00 |
| 03.06.2026 | 1,21 | 1,24 | 1,19 | 1,19 | -2,06% | 15.664,00 |
| 02.06.2026 | 1,25 | 1,25 | 1,20 | 1,22 | -2,80% | 12.390,00 |
| 01.06.2026 | 1,19 | 1,27 | 1,19 | 1,25 | 1,63% | 25.679,00 |
| 29.05.2026 | 1,26 | 1,28 | 1,16 | 1,23 | -1,60% | 30.262,00 |
| 28.05.2026 | 1,19 | 1,25 | 1,18 | 1,25 | 2,04% | 24.541,00 |
| 27.05.2026 | 1,21 | 1,26 | 1,20 | 1,23 | -2,78% | 8.361,00 |
| 26.05.2026 | 1,26 | 1,36 | 1,18 | 1,26 | 2,44% | 43.008,00 |
| 22.05.2026 | 1,22 | 1,25 | 1,15 | 1,23 | 0,82% | 37.455,00 |
| 21.05.2026 | 1,19 | 1,22 | 1,13 | 1,22 | 0,83% | 21.697,00 |
| 20.05.2026 | 1,15 | 1,23 | 1,14 | 1,21 | 5,22% | 46.255,00 |
| 19.05.2026 | 1,11 | 1,33 | 1,09 | 1,15 | 2,68% | 71.507,00 |
| 18.05.2026 | 1,20 | 1,25 | 1,10 | 1,12 | -15,79% | 67.799,00 |
| 15.05.2026 | 1,36 | 1,37 | 1,33 | 1,33 | -3,62% | 11.776,00 |
| 14.05.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -2,13% | 15.259,00 |
| 13.05.2026 | 1,40 | 1,41 | 1,37 | 1,41 | 0,00% | 42.152,00 |
| 12.05.2026 | 1,44 | 1,46 | 1,41 | 1,41 | -2,76% | 37.598,00 |
| 11.05.2026 | 1,48 | 1,48 | 1,41 | 1,45 | 1,40% | 76.183,00 |
| 08.05.2026 | 1,47 | 1,47 | 1,40 | 1,43 | -0,69% | 22.399,00 |
| 07.05.2026 | 1,42 | 1,44 | 1,41 | 1,44 | -1,37% | 28.627,00 |
| 06.05.2026 | 1,47 | 1,48 | 1,44 | 1,46 | -0,68% | 39.814,00 |
| 05.05.2026 | 1,43 | 1,47 | 1,42 | 1,47 | 3,52% | 28.110,00 |
| 04.05.2026 | 1,42 | 1,51 | 1,41 | 1,42 | 0,71% | 67.274,00 |
| 01.05.2026 | 1,40 | 1,45 | 1,38 | 1,41 | 0,00% | 15.910,00 |
| 30.04.2026 | 1,40 | 1,45 | 1,40 | 1,41 | -0,70% | 13.963,00 |
| 29.04.2026 | 1,37 | 1,47 | 1,37 | 1,42 | 0,00% | 12.454,00 |
| 28.04.2026 | 1,43 | 1,49 | 1,42 | 1,42 | 1,43% | 30.254,00 |
| 27.04.2026 | 1,36 | 1,51 | 1,36 | 1,40 | 3,32% | 24.696,00 |
| 24.04.2026 | 1,37 | 1,37 | 1,35 | 1,36 | 0,37% | 13.277,00 |
| 23.04.2026 | 1,41 | 1,45 | 1,35 | 1,35 | -6,25% | 20.439,00 |
| 22.04.2026 | 1,49 | 1,49 | 1,41 | 1,44 | -2,04% | 48.949,00 |
| 21.04.2026 | 1,54 | 1,54 | 1,47 | 1,47 | -3,92% | 12.820,00 |
| 20.04.2026 | 1,51 | 1,56 | 1,47 | 1,53 | 0,00% | 92.191,00 |
| 17.04.2026 | 1,53 | 1,58 | 1,52 | 1,53 | 0,66% | 129.052,00 |
| 16.04.2026 | 1,52 | 1,54 | 1,49 | 1,52 | 1,33% | 7.559,00 |
| 15.04.2026 | 1,51 | 1,54 | 1,48 | 1,50 | 2,04% | 15.658,00 |
| 14.04.2026 | 1,58 | 1,58 | 1,43 | 1,47 | -2,65% | 56.392,00 |
| 13.04.2026 | 1,53 | 1,55 | 1,51 | 1,51 | -1,31% | 14.584,00 |
| 10.04.2026 | 1,53 | 1,56 | 1,53 | 1,53 | -1,29% | 11.988,00 |
| 09.04.2026 | 1,57 | 1,61 | 1,52 | 1,55 | 0,65% | 35.136,00 |
| 08.04.2026 | 1,55 | 1,60 | 1,54 | 1,54 | 0,33% | 16.080,00 |
| 07.04.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -0,32% | 7.611,00 |
| 06.04.2026 | 1,53 | 1,62 | 1,53 | 1,54 | 0,65% | 19.466,00 |
| 02.04.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,66% | 6.069,00 |
| 01.04.2026 | 1,55 | 1,55 | 1,51 | 1,52 | 3,40% | 3.227,00 |
| 31.03.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -3,61% | 6.341,00 |
| 30.03.2026 | 1,48 | 1,65 | 1,45 | 1,53 | -0,33% | 18.369,00 |
| 27.03.2026 | 1,56 | 1,56 | 1,50 | 1,53 | -2,86% | 8.149,00 |
| 26.03.2026 | 1,47 | 1,60 | 1,47 | 1,58 | 1,61% | 18.639,00 |
| 25.03.2026 | 1,56 | 1,60 | 1,54 | 1,55 | 0,65% | 7.206,00 |
| 24.03.2026 | 1,58 | 1,63 | 1,54 | 1,54 | -2,53% | 12.431,00 |