10,265$
-0,82%
Echtzeit-Aktienkurs Douglas Emmett
Bid:
Ask:
Aktienkurse zur Douglas Emmett Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 10,19 | 10,32 | 10,01 | 10,26 | -0,87% | 1.281,00 |
| 04.03.2026 | 10,05 | 10,46 | 9,90 | 10,35 | 3,29% | 3.768.637,00 |
| 03.03.2026 | 9,50 | 10,07 | 9,29 | 10,02 | 3,09% | 3.076.443,00 |
| 02.03.2026 | 9,75 | 9,81 | 9,61 | 9,72 | -1,72% | 2.352.892,00 |
| 27.02.2026 | 10,35 | 10,39 | 9,85 | 9,89 | -5,81% | 1.281,00 |
| 26.02.2026 | 10,41 | 10,65 | 10,38 | 10,50 | 1,65% | 2.426.275,00 |
| 25.02.2026 | 10,14 | 10,35 | 10,11 | 10,33 | 2,48% | 2.248.718,00 |
| 24.02.2026 | 10,15 | 10,31 | 10,04 | 10,08 | -0,49% | 2.284.684,00 |
| 23.02.2026 | 10,41 | 10,53 | 10,08 | 10,13 | -3,15% | 3.972.668,00 |
| 20.02.2026 | 9,90 | 10,50 | 9,90 | 10,46 | 2,85% | 3.361.625,00 |
| 19.02.2026 | 10,27 | 10,28 | 9,81 | 10,17 | 3,46% | 4.651.811,00 |
| 18.02.2026 | 9,88 | 10,08 | 9,83 | 9,83 | -1,40% | 1.961.027,00 |
| 17.02.2026 | 10,14 | 10,18 | 9,70 | 9,97 | -1,38% | 3.149.113,00 |
| 13.02.2026 | 9,94 | 10,26 | 9,89 | 10,11 | 2,33% | 2.319.706,00 |
| 12.02.2026 | 10,44 | 10,44 | 9,53 | 9,88 | -3,80% | 6.191.083,00 |
| 11.02.2026 | 10,90 | 11,22 | 10,27 | 10,27 | -3,20% | 6.413.992,00 |
| 10.02.2026 | 10,62 | 10,71 | 10,53 | 10,61 | 0,57% | 2.229.865,00 |
| 09.02.2026 | 10,62 | 10,62 | 10,45 | 10,55 | -0,38% | 1.659.543,00 |
| 06.02.2026 | 10,46 | 10,63 | 10,41 | 10,59 | 1,24% | 1.695.797,00 |
| 05.02.2026 | 10,44 | 10,54 | 10,21 | 10,46 | -0,19% | 2.533.807,00 |
| 04.02.2026 | 10,79 | 10,84 | 10,47 | 10,48 | -1,23% | 4.254.179,00 |
| 03.02.2026 | 10,33 | 10,68 | 10,26 | 10,61 | 2,61% | 2.875.919,00 |
| 02.02.2026 | 10,60 | 10,63 | 10,30 | 10,34 | -2,08% | 2.127.036,00 |
| 30.01.2026 | 10,54 | 10,60 | 10,41 | 10,56 | -0,47% | 2.505.895,00 |
| 29.01.2026 | 10,45 | 10,64 | 10,37 | 10,61 | 2,51% | 2.312.192,00 |
| 28.01.2026 | 10,56 | 10,64 | 10,32 | 10,35 | -1,62% | 2.864.692,00 |
| 27.01.2026 | 10,53 | 10,61 | 10,46 | 10,52 | -0,28% | 1.932.283,00 |
| 26.01.2026 | 10,80 | 10,83 | 10,52 | 10,55 | -2,31% | 2.269.107,00 |
| 23.01.2026 | 10,75 | 10,82 | 10,69 | 10,80 | 0,09% | 2.402.052,00 |
| 22.01.2026 | 10,95 | 11,07 | 10,79 | 10,79 | -0,74% | 2.574.392,00 |
| 21.01.2026 | 10,90 | 11,04 | 10,80 | 10,87 | 0,65% | 2.968.976,00 |
| 20.01.2026 | 10,96 | 10,99 | 10,71 | 10,80 | -2,88% | 3.504.422,00 |
| 16.01.2026 | 10,95 | 11,18 | 10,92 | 11,12 | 1,37% | 3.616.027,00 |
| 15.01.2026 | 11,07 | 11,17 | 10,95 | 10,97 | -0,90% | 4.816.275,00 |
| 14.01.2026 | 10,85 | 11,20 | 10,80 | 11,07 | 0,36% | 3.344.434,00 |
| 13.01.2026 | 11,15 | 11,23 | 10,99 | 11,03 | -0,63% | 2.831.653,00 |
| 12.01.2026 | 11,08 | 11,28 | 10,97 | 11,10 | 0,00% | 3.386.587,00 |
| 09.01.2026 | 11,21 | 11,28 | 11,04 | 11,10 | -0,45% | 2.437.416,00 |
| 08.01.2026 | 11,13 | 11,30 | 11,12 | 11,15 | -0,62% | 2.486.130,00 |
| 07.01.2026 | 11,61 | 11,68 | 11,18 | 11,22 | -2,77% | 1.765.186,00 |
| 06.01.2026 | 11,09 | 11,55 | 11,09 | 11,54 | 3,59% | 2.979.266,00 |
| 05.01.2026 | 11,00 | 11,26 | 11,00 | 11,14 | 0,63% | 2.638.157,00 |