1,390$
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 0,00% | 10.785,00 |
| 06.04.2026 | 1,40 | 1,46 | 1,38 | 1,39 | -0,71% | 38.450,00 |
| 02.04.2026 | 1,41 | 1,43 | 1,37 | 1,40 | -2,10% | 38.116,00 |
| 01.04.2026 | 1,45 | 1,56 | 1,41 | 1,43 | 0,00% | 18.167,00 |
| 31.03.2026 | 1,39 | 1,51 | 1,38 | 1,43 | 2,88% | 72.760,00 |
| 30.03.2026 | 1,35 | 1,46 | 1,33 | 1,39 | 0,72% | 53.917,00 |
| 27.03.2026 | 1,46 | 1,48 | 1,30 | 1,38 | -6,76% | 125.739,00 |
| 26.03.2026 | 1,48 | 1,55 | 1,48 | 1,48 | -1,99% | 42.211,00 |
| 25.03.2026 | 1,47 | 1,54 | 1,47 | 1,51 | 2,03% | 33.762,00 |
| 24.03.2026 | 1,50 | 1,52 | 1,47 | 1,48 | -2,63% | 52.097,00 |
| 23.03.2026 | 1,46 | 1,56 | 1,44 | 1,52 | 2,01% | 80.913,00 |
| 20.03.2026 | 1,47 | 1,54 | 1,41 | 1,49 | 0,68% | 77.915,00 |
| 19.03.2026 | 1,45 | 1,51 | 1,43 | 1,48 | -0,67% | 69.375,00 |
| 18.03.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 2,05% | 29.932,00 |
| 17.03.2026 | 1,52 | 1,52 | 1,40 | 1,46 | -3,95% | 73.335,00 |
| 16.03.2026 | 1,53 | 1,64 | 1,47 | 1,52 | 0,00% | 55.081,00 |
| 13.03.2026 | 1,65 | 1,68 | 1,52 | 1,52 | -7,88% | 91.297,00 |
| 12.03.2026 | 1,65 | 1,75 | 1,64 | 1,65 | 3,12% | 171.615,00 |
| 11.03.2026 | 1,54 | 1,69 | 1,54 | 1,60 | 1,27% | 151.760,00 |
| 10.03.2026 | 1,58 | 1,63 | 1,55 | 1,58 | -0,63% | 96.809,00 |
| 09.03.2026 | 1,51 | 1,63 | 1,48 | 1,59 | 3,92% | 140.628,00 |
| 06.03.2026 | 1,49 | 1,57 | 1,45 | 1,53 | 3,38% | 73.423,00 |
| 05.03.2026 | 1,54 | 1,59 | 1,46 | 1,48 | -5,13% | 76.743,00 |
| 04.03.2026 | 1,48 | 1,62 | 1,47 | 1,56 | 6,12% | 205.869,00 |
| 03.03.2026 | 1,42 | 1,49 | 1,40 | 1,47 | 1,38% | 78.957,00 |
| 02.03.2026 | 1,37 | 1,52 | 1,37 | 1,45 | 1,40% | 105.396,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,36 | 1,43 | -2,05% | 111.266,00 |
| 26.02.2026 | 1,44 | 1,50 | 1,41 | 1,46 | 1,39% | 102.609,00 |
| 25.02.2026 | 1,49 | 1,54 | 1,40 | 1,44 | -4,64% | 208.726,00 |
| 24.02.2026 | 1,57 | 1,65 | 1,45 | 1,51 | -3,82% | 186.815,00 |
| 23.02.2026 | 1,53 | 1,62 | 1,50 | 1,57 | 1,29% | 218.202,00 |
| 20.02.2026 | 1,62 | 1,71 | 1,47 | 1,55 | -4,32% | 240.121,00 |
| 19.02.2026 | 1,50 | 1,63 | 1,45 | 1,62 | 8,00% | 317.197,00 |
| 18.02.2026 | 1,40 | 1,53 | 1,40 | 1,50 | 5,63% | 255.369,00 |
| 17.02.2026 | 1,42 | 1,48 | 1,35 | 1,42 | -4,05% | 240.720,00 |
| 13.02.2026 | 1,36 | 1,53 | 1,35 | 1,48 | 11,28% | 603.012,00 |
| 12.02.2026 | 1,28 | 1,40 | 1,27 | 1,33 | 3,91% | 354.425,00 |
| 11.02.2026 | 1,25 | 1,33 | 1,21 | 1,28 | 1,59% | 252.080,00 |
| 10.02.2026 | 1,19 | 1,32 | 1,19 | 1,26 | 5,00% | 414.959,00 |
| 09.02.2026 | 1,18 | 1,22 | 1,14 | 1,20 | 5,26% | 445.769,00 |
| 06.02.2026 | 1,15 | 1,22 | 1,12 | 1,14 | 3,17% | 602.596,00 |
| 05.02.2026 | 1,21 | 1,25 | 1,10 | 1,11 | -11,60% | 601.289,00 |
| 04.02.2026 | 1,20 | 1,37 | 1,15 | 1,25 | 4,17% | 1.039.324,00 |
| 03.02.2026 | 1,32 | 1,41 | 1,20 | 1,20 | -11,76% | 1.815.828,00 |
| 02.02.2026 | 1,08 | 2,23 | 1,06 | 1,36 | 29,52% | 23.570.741,00 |
| 30.01.2026 | 1,24 | 1,30 | 1,02 | 1,05 | -12,13% | 1.491.335,00 |
| 29.01.2026 | 1,32 | 1,42 | 1,18 | 1,20 | -9,47% | 1.641.482,00 |
| 28.01.2026 | 1,44 | 1,60 | 1,32 | 1,32 | -18,52% | 2.630.360,00 |
| 27.01.2026 | 1,80 | 1,85 | 1,20 | 1,62 | -40,00% | 9.216.116,00 |
| 26.01.2026 | 11,51 | 11,78 | 2,58 | 2,70 | -76,21% | 6.237.811,00 |
| 23.01.2026 | 11,65 | 11,90 | 11,34 | 11,35 | 0,89% | 2.206.155,00 |
| 22.01.2026 | 11,30 | 11,80 | 11,00 | 11,25 | -1,32% | 572.893,00 |
| 21.01.2026 | 11,15 | 12,80 | 11,12 | 11,40 | 2,06% | 1.612.211,00 |
| 20.01.2026 | 11,16 | 11,49 | 11,11 | 11,17 | -0,09% | 348.140,00 |
| 16.01.2026 | 11,29 | 11,49 | 11,15 | 11,18 | -0,36% | 554.647,00 |
| 15.01.2026 | 11,26 | 11,47 | 11,21 | 11,22 | -0,71% | 1.195.629,00 |
| 14.01.2026 | 11,16 | 11,40 | 11,14 | 11,30 | 1,35% | 1.184.372,00 |
| 13.01.2026 | 11,06 | 11,24 | 10,95 | 11,15 | 0,45% | 814.635,00 |
| 12.01.2026 | 11,00 | 11,20 | 10,90 | 11,10 | 0,91% | 478.384,00 |
| 09.01.2026 | 10,90 | 11,06 | 10,75 | 11,00 | 0,92% | 1.186.805,00 |
| 08.01.2026 | 10,96 | 11,19 | 10,80 | 10,90 | -0,55% | 640.844,00 |
| 07.01.2026 | 10,94 | 11,18 | 10,70 | 10,96 | -0,36% | 124.123,00 |
| 06.01.2026 | 11,40 | 11,51 | 10,50 | 11,00 | -3,42% | 2.195.375,00 |
| 05.01.2026 | 10,80 | 11,43 | 10,70 | 11,39 | 5,46% | 318.918,00 |
| 02.01.2026 | 10,60 | 10,85 | 10,48 | 10,80 | 1,89% | 428.629,00 |
| 31.12.2025 | 10,42 | 10,68 | 10,30 | 10,60 | 1,73% | 355.854,00 |
| 30.12.2025 | 10,28 | 10,50 | 10,15 | 10,42 | 2,16% | 853.215,00 |
| 29.12.2025 | 10,00 | 10,45 | 10,00 | 10,20 | 0,00% | 600.804,00 |
| 26.12.2025 | 10,25 | 10,25 | 10,06 | 10,20 | 0,29% | 141.124,00 |
| 24.12.2025 | 10,30 | 10,39 | 10,10 | 10,17 | -0,78% | 156.237,00 |
| 23.12.2025 | 10,03 | 10,82 | 9,95 | 10,25 | 1,49% | 586.975,00 |
| 22.12.2025 | 9,70 | 10,23 | 9,70 | 10,10 | 2,43% | 160.070,00 |
| 19.12.2025 | 9,45 | 9,86 | 9,45 | 9,86 | 3,57% | 4.950,00 |
| 18.12.2025 | 9,97 | 9,97 | 9,52 | 9,52 | -4,51% | 12.483,00 |
| 17.12.2025 | 10,31 | 10,31 | 9,86 | 9,97 | -1,29% | 5.448,00 |
| 16.12.2025 | 9,92 | 10,10 | 9,80 | 10,10 | 1,51% | 7.509,00 |
| 15.12.2025 | 10,52 | 10,92 | 9,68 | 9,95 | -5,95% | 32.008,00 |
| 12.12.2025 | 10,92 | 11,14 | 10,57 | 10,58 | -2,94% | 24.225,00 |
| 11.12.2025 | 11,07 | 11,17 | 10,90 | 10,90 | -2,77% | 11.503,00 |
| 10.12.2025 | 11,13 | 11,25 | 10,95 | 11,21 | 0,09% | 41.583,00 |
| 09.12.2025 | 11,46 | 11,46 | 11,10 | 11,20 | -1,93% | 11.979,00 |
| 08.12.2025 | 11,51 | 11,74 | 11,42 | 11,42 | -0,87% | 17.756,00 |
| 05.12.2025 | 11,38 | 11,52 | 11,22 | 11,52 | 0,61% | 44.114,00 |
| 04.12.2025 | 10,90 | 11,88 | 10,90 | 11,45 | 4,47% | 124.798,00 |
| 03.12.2025 | 11,20 | 11,27 | 10,60 | 10,96 | -1,35% | 34.313,00 |
| 02.12.2025 | 12,18 | 12,40 | 11,10 | 11,11 | -11,83% | 1.017.159,00 |
| 01.12.2025 | 12,39 | 12,60 | 12,30 | 12,60 | -0,19% | 45.696,00 |
| 28.11.2025 | 12,20 | 13,00 | 11,99 | 12,62 | 3,90% | 75.269,00 |
| 26.11.2025 | 12,05 | 12,21 | 11,80 | 12,15 | 2,97% | 47.543,00 |
| 25.11.2025 | 11,50 | 12,10 | 11,05 | 11,80 | 6,31% | 1.180.352,00 |
| 24.11.2025 | 11,18 | 11,50 | 11,06 | 11,10 | -2,46% | 7.466,00 |
| 21.11.2025 | 10,74 | 11,42 | 10,74 | 11,38 | 3,74% | 8.137,00 |
| 20.11.2025 | 11,40 | 11,40 | 10,50 | 10,97 | -2,83% | 40.903,00 |
| 19.11.2025 | 11,40 | 11,40 | 11,00 | 11,29 | -0,96% | 17.487,00 |
| 18.11.2025 | 11,36 | 11,69 | 11,00 | 11,40 | 2,06% | 28.874,00 |
| 17.11.2025 | 10,50 | 11,66 | 10,50 | 11,17 | 3,43% | 24.425,00 |
| 14.11.2025 | 10,50 | 11,00 | 10,50 | 10,80 | -1,82% | 5.900,00 |
| 13.11.2025 | 11,34 | 11,41 | 11,00 | 11,00 | -4,97% | 14.296,00 |
| 12.11.2025 | 11,56 | 11,71 | 11,40 | 11,58 | 0,13% | 17.264,00 |
| 11.11.2025 | 11,86 | 11,87 | 11,39 | 11,56 | -4,07% | 8.926,00 |