415,839$
1,82%
Echtzeit-Aktienkurs Domino's Pizza Inc.
Bid:
Ask:
Aktienkurse zur Domino's Pizza Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 403,15 | 415,89 | 403,06 | 415,39 | 1,71% | - |
| 06.03.2026 | 401,00 | 410,78 | 395,00 | 408,41 | 1,42% | 247.035,00 |
| 05.03.2026 | 405,48 | 407,68 | 400,24 | 402,70 | -0,96% | 240.643,00 |
| 04.03.2026 | 409,10 | 412,00 | 406,33 | 406,62 | -0,43% | 697.268,00 |
| 03.03.2026 | 395,60 | 410,21 | 394,82 | 408,38 | 1,75% | 806.542,00 |
| 02.03.2026 | 397,53 | 404,83 | 394,00 | 401,37 | -0,28% | 1.025.100,00 |
| 27.02.2026 | 397,57 | 405,12 | 393,19 | 402,51 | 0,81% | 804.012,00 |
| 26.02.2026 | 407,29 | 407,29 | 395,96 | 399,29 | -1,15% | 1.277.874,00 |
| 25.02.2026 | 413,27 | 413,80 | 402,51 | 403,94 | -2,48% | 1.071.257,00 |
| 24.02.2026 | 402,75 | 417,72 | 402,33 | 414,20 | 3,46% | 1.377.806,00 |
| 23.02.2026 | 401,90 | 413,96 | 392,10 | 400,36 | 4,10% | 2.118.891,00 |
| 20.02.2026 | 384,10 | 390,01 | 380,81 | 384,61 | -0,14% | 1.075.924,00 |
| 19.02.2026 | 383,50 | 390,80 | 381,00 | 385,13 | 0,56% | 994.497,00 |
| 18.02.2026 | 374,80 | 384,32 | 372,04 | 382,99 | 2,54% | 841.666,00 |
| 17.02.2026 | 375,77 | 377,13 | 370,70 | 373,50 | -0,53% | 838.136,00 |
| 13.02.2026 | 380,27 | 385,37 | 373,41 | 375,50 | -1,64% | 991.867,00 |
| 12.02.2026 | 384,23 | 386,00 | 378,00 | 381,78 | -0,58% | 1.010.420,00 |
| 11.02.2026 | 387,22 | 388,00 | 377,19 | 384,00 | -1,47% | 1.357.824,00 |
| 10.02.2026 | 392,16 | 397,85 | 389,33 | 389,73 | -0,62% | 732.367,00 |
| 09.02.2026 | 395,00 | 395,94 | 389,00 | 392,16 | -0,69% | 837.860,00 |
| 06.02.2026 | 390,01 | 396,73 | 390,01 | 394,88 | 0,37% | 757.701,00 |
| 05.02.2026 | 403,28 | 407,67 | 391,02 | 393,43 | -2,07% | 1.120.637,00 |
| 04.02.2026 | 403,60 | 405,83 | 399,00 | 401,73 | 0,15% | 1.069.480,00 |
| 03.02.2026 | 405,44 | 414,33 | 395,71 | 401,11 | -1,98% | 1.071.702,00 |
| 02.02.2026 | 411,60 | 413,00 | 403,76 | 409,22 | -0,27% | 927.746,00 |
| 30.01.2026 | 406,50 | 411,00 | 403,69 | 410,33 | 0,80% | 582.464,00 |
| 29.01.2026 | 407,72 | 413,63 | 403,44 | 407,08 | 0,42% | 672.091,00 |
| 28.01.2026 | 414,15 | 415,00 | 401,01 | 405,37 | -2,05% | 654.780,00 |
| 27.01.2026 | 412,30 | 419,82 | 408,00 | 413,87 | -0,01% | 668.190,00 |
| 26.01.2026 | 412,75 | 418,30 | 409,51 | 413,91 | 0,59% | 783.513,00 |
| 23.01.2026 | 403,23 | 413,66 | 403,23 | 411,50 | 1,52% | 725.117,00 |
| 22.01.2026 | 399,52 | 408,00 | 397,00 | 405,33 | 1,61% | 647.787,00 |
| 21.01.2026 | 393,23 | 403,89 | 391,75 | 398,92 | 2,91% | 927.586,00 |
| 20.01.2026 | 394,75 | 395,98 | 382,47 | 387,64 | -3,28% | 1.325.737,00 |
| 19.01.2026 | 400,42 | 401,34 | 400,41 | 400,79 | 0,13% | - |
| 16.01.2026 | 407,00 | 408,00 | 398,85 | 400,28 | -2,15% | 673.586,00 |
| 15.01.2026 | 405,75 | 410,00 | 403,06 | 409,09 | 0,42% | 609.238,00 |
| 14.01.2026 | 409,48 | 411,04 | 404,32 | 407,38 | -0,86% | 513.007,00 |
| 13.01.2026 | 415,12 | 416,93 | 408,23 | 410,91 | -1,21% | 426.002,00 |
| 12.01.2026 | 405,24 | 416,94 | 404,67 | 415,95 | 2,68% | 594.714,00 |
| 09.01.2026 | 405,83 | 409,00 | 402,38 | 405,09 | -0,37% | 448.398,00 |
| 08.01.2026 | 402,20 | 408,99 | 400,00 | 406,58 | 0,27% | 806.267,00 |
| 07.01.2026 | 405,46 | 407,68 | 402,30 | 405,50 | -0,25% | 675.546,00 |
| 06.01.2026 | 410,50 | 414,40 | 406,30 | 406,50 | -1,20% | 877.231,00 |
| 05.01.2026 | 416,00 | 420,00 | 405,16 | 411,44 | -3,25% | 1.036.177,00 |
| 02.01.2026 | 416,70 | 425,41 | 416,00 | 425,28 | 2,03% | 397.521,00 |
| 31.12.2025 | 421,96 | 423,92 | 416,19 | 416,82 | -1,21% | 389.924,00 |
| 30.12.2025 | 421,29 | 424,65 | 419,55 | 421,92 | 0,16% | 242.247,00 |
| 29.12.2025 | 424,75 | 426,00 | 420,81 | 421,25 | -1,01% | 322.769,00 |
| 26.12.2025 | 424,71 | 426,97 | 423,49 | 425,56 | 0,03% | 212.862,00 |
| 24.12.2025 | 425,66 | 428,26 | 424,00 | 425,43 | -0,18% | 194.984,00 |
| 23.12.2025 | 426,72 | 431,94 | 424,23 | 426,18 | -0,40% | 439.751,00 |
| 22.12.2025 | 430,86 | 431,33 | 426,26 | 427,89 | -0,84% | 612.435,00 |
| 19.12.2025 | 432,46 | 434,30 | 428,19 | 431,51 | 0,03% | 891.781,00 |
| 18.12.2025 | 438,10 | 442,35 | 430,71 | 431,37 | -1,61% | 696.425,00 |
| 17.12.2025 | 433,25 | 442,00 | 432,00 | 438,42 | 1,04% | 576.473,00 |
| 16.12.2025 | 437,50 | 439,12 | 432,48 | 433,90 | -0,82% | 686.368,00 |
| 15.12.2025 | 429,68 | 440,08 | 427,95 | 437,50 | 1,34% | 794.436,00 |
| 12.12.2025 | 435,00 | 438,40 | 430,26 | 431,73 | -0,45% | 552.327,00 |
| 11.12.2025 | 419,22 | 434,00 | 418,40 | 433,67 | 3,53% | 551.266,00 |
| 10.12.2025 | 417,38 | 420,13 | 415,19 | 418,88 | 0,41% | 378.229,00 |
| 09.12.2025 | 418,08 | 421,48 | 413,12 | 417,19 | -0,31% | 490.703,00 |
| 08.12.2025 | 416,96 | 423,59 | 414,80 | 418,47 | 0,46% | 647.583,00 |
| 05.12.2025 | 426,29 | 428,00 | 415,12 | 416,55 | -2,46% | 749.683,00 |
| 04.12.2025 | 430,82 | 433,57 | 426,85 | 427,07 | -1,07% | 562.972,00 |
| 03.12.2025 | 425,00 | 433,50 | 425,00 | 431,69 | 1,66% | 480.856,00 |
| 02.12.2025 | 423,14 | 428,57 | 420,01 | 424,64 | 0,19% | 639.109,00 |
| 01.12.2025 | 419,81 | 428,54 | 418,81 | 423,85 | 1,01% | 625.997,00 |
| 28.11.2025 | 416,16 | 423,99 | 415,04 | 419,63 | 0,97% | 243.417,00 |
| 26.11.2025 | 417,31 | 422,23 | 415,30 | 415,59 | -0,49% | 496.965,00 |
| 25.11.2025 | 403,60 | 418,20 | 403,60 | 417,62 | 3,71% | 641.028,00 |
| 24.11.2025 | 409,00 | 413,57 | 401,25 | 402,67 | -1,16% | 664.663,00 |
| 21.11.2025 | 398,67 | 413,65 | 398,17 | 407,40 | 2,57% | 449.172,00 |
| 20.11.2025 | 399,96 | 403,00 | 397,07 | 397,21 | -0,62% | 485.660,00 |
| 19.11.2025 | 403,45 | 405,35 | 399,50 | 399,67 | -0,91% | 325.404,00 |
| 18.11.2025 | 403,41 | 408,00 | 400,00 | 403,34 | -0,32% | 312.109,00 |
| 17.11.2025 | 410,60 | 411,41 | 403,15 | 404,63 | -1,35% | 496.500,00 |
| 14.11.2025 | 409,41 | 412,77 | 405,21 | 410,16 | 0,36% | 431.445,00 |
| 13.11.2025 | 404,63 | 412,30 | 403,99 | 408,68 | 1,22% | 483.558,00 |
| 12.11.2025 | 409,04 | 411,51 | 402,20 | 403,76 | -1,34% | 531.111,00 |
| 11.11.2025 | 409,03 | 410,86 | 406,41 | 409,23 | 0,40% | 278.929,00 |
| 10.11.2025 | 409,00 | 410,18 | 398,85 | 407,59 | -0,63% | 463.324,00 |
| 07.11.2025 | 402,49 | 411,08 | 401,00 | 410,18 | 2,17% | 486.340,00 |
| 06.11.2025 | 400,80 | 405,99 | 397,72 | 401,46 | 0,26% | 509.366,00 |
| 05.11.2025 | 406,28 | 408,21 | 399,25 | 400,41 | -1,59% | 685.911,00 |
| 04.11.2025 | 407,89 | 410,05 | 403,34 | 406,88 | 0,81% | 648.690,00 |
| 03.11.2025 | 398,66 | 406,90 | 392,89 | 403,63 | 1,30% | 714.717,00 |
| 31.10.2025 | 403,00 | 403,00 | 394,30 | 398,46 | -1,36% | 716.558,00 |
| 30.10.2025 | 402,83 | 407,08 | 401,84 | 403,96 | -0,47% | 685.368,00 |
| 29.10.2025 | 408,20 | 410,03 | 403,27 | 405,87 | -1,24% | 550.240,00 |
| 28.10.2025 | 412,71 | 414,99 | 409,95 | 410,97 | -0,42% | 430.876,00 |
| 27.10.2025 | 415,05 | 415,25 | 407,78 | 412,70 | -0,52% | 554.938,00 |
| 24.10.2025 | 422,25 | 423,69 | 414,24 | 414,86 | -1,57% | 481.969,00 |
| 23.10.2025 | 424,42 | 424,42 | 420,78 | 421,47 | -0,79% | - |
| 22.10.2025 | 420,52 | 425,24 | 416,00 | 424,82 | 1,18% | 635.203,00 |
| 21.10.2025 | 422,94 | 424,10 | 418,50 | 419,88 | -0,72% | 434.440,00 |
| 20.10.2025 | 417,13 | 425,05 | 417,13 | 422,94 | 1,57% | 402.942,00 |
| 17.10.2025 | 415,96 | 419,63 | 415,96 | 416,40 | -0,13% | - |
| 16.10.2025 | 417,22 | 426,00 | 414,32 | 416,95 | -0,12% | 661.091,00 |
| 15.10.2025 | 421,48 | 425,62 | 413,01 | 417,46 | -1,60% | 873.415,00 |