Echtzeit-Aktienkurs Dolphin Entertainment Inc
Bid:
Ask:
Aktienkurse zur Dolphin Entertainment Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,36 | 1,38 | 1,29 | 1,38 | 2,99% | 80.810,00 |
| 15.09.2025 | 1,19 | 1,35 | 1,19 | 1,34 | 12,61% | 96.587,00 |
| 12.09.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,00% | 24.096,00 |
| 11.09.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 1,71% | 38.422,00 |
| 10.09.2025 | 1,20 | 1,21 | 1,15 | 1,17 | -1,68% | 83.742,00 |
| 09.09.2025 | 1,16 | 1,19 | 1,14 | 1,19 | 2,59% | 45.819,00 |
| 08.09.2025 | 1,19 | 1,20 | 1,15 | 1,16 | -3,33% | 30.423,00 |
| 05.09.2025 | 1,18 | 1,20 | 1,17 | 1,20 | -77,74% | 31.375,00 |
| 29.03.2022 | 5,10 | 5,79 | 4,93 | 5,39 | 5,69% | 605.292,00 |
| 28.03.2022 | 4,91 | 5,20 | 4,90 | 5,10 | 2,00% | 41.809,00 |
| 25.03.2022 | 5,40 | 5,41 | 4,87 | 5,00 | -6,37% | 190.575,00 |
| 24.03.2022 | 4,55 | 5,69 | 4,43 | 5,34 | 18,40% | 923.647,00 |
| 23.03.2022 | 4,55 | 4,58 | 4,26 | 4,51 | -0,66% | 52.506,00 |
| 22.03.2022 | 4,48 | 4,64 | 4,32 | 4,54 | 3,18% | 104.821,00 |
| 21.03.2022 | 4,37 | 4,63 | 4,10 | 4,40 | 1,85% | 150.087,00 |
| 18.03.2022 | 3,79 | 4,37 | 3,79 | 4,32 | 10,77% | 201.708,00 |
| 17.03.2022 | 3,71 | 3,98 | 3,61 | 3,90 | 5,41% | 206.566,00 |
| 16.03.2022 | 3,65 | 3,87 | 3,61 | 3,70 | 2,21% | 72.045,00 |
| 15.03.2022 | 3,66 | 3,75 | 3,59 | 3,62 | 1,97% | 79.390,00 |
| 14.03.2022 | 3,83 | 3,88 | 3,45 | 3,55 | -8,74% | 48.268,00 |
| 11.03.2022 | 3,87 | 3,98 | 3,66 | 3,89 | 2,37% | 71.867,00 |
| 10.03.2022 | 3,80 | 3,95 | 3,72 | 3,80 | -2,81% | 25.298,00 |
| 09.03.2022 | 4,00 | 4,08 | 3,82 | 3,91 | 1,82% | 164.281,00 |
| 08.03.2022 | 3,84 | 3,99 | 3,72 | 3,84 | 0,79% | 56.836,00 |
| 07.03.2022 | 4,21 | 4,21 | 3,77 | 3,81 | -8,41% | 69.842,00 |
| 04.03.2022 | 4,06 | 4,29 | 3,94 | 4,16 | 4,26% | 165.701,00 |
| 03.03.2022 | 4,13 | 4,18 | 3,90 | 3,99 | -3,86% | 149.479,00 |
| 02.03.2022 | 3,95 | 4,17 | 3,79 | 4,15 | 6,68% | 75.496,00 |
| 01.03.2022 | 4,14 | 4,28 | 3,86 | 3,89 | -7,16% | 71.404,00 |
| 28.02.2022 | 4,00 | 4,30 | 3,89 | 4,19 | 4,75% | 129.549,00 |
| 25.02.2022 | 4,15 | 4,15 | 3,84 | 4,00 | -3,15% | 48.004,00 |
| 24.02.2022 | 3,61 | 4,14 | 3,47 | 4,13 | 9,26% | 99.792,00 |
| 23.02.2022 | 3,89 | 4,03 | 3,75 | 3,78 | -2,58% | 106.045,00 |
| 22.02.2022 | 4,18 | 4,29 | 3,84 | 3,88 | -7,62% | 143.767,00 |
| 18.02.2022 | 4,25 | 4,40 | 4,08 | 4,20 | -2,33% | 112.706,00 |
| 17.02.2022 | 4,50 | 4,67 | 4,25 | 4,30 | -5,70% | 196.693,00 |
| 16.02.2022 | 4,66 | 4,69 | 4,40 | 4,56 | -0,33% | 150.066,00 |
| 15.02.2022 | 4,58 | 4,71 | 4,51 | 4,58 | 0,11% | 114.939,00 |
| 14.02.2022 | 4,82 | 4,99 | 4,51 | 4,57 | -5,19% | 85.125,00 |
| 11.02.2022 | 5,00 | 5,05 | 4,68 | 4,82 | -3,60% | 52.066,00 |
| 10.02.2022 | 5,13 | 5,20 | 4,99 | 5,00 | -3,29% | 118.673,00 |
| 09.02.2022 | 4,98 | 5,22 | 4,91 | 5,17 | 6,38% | 106.663,00 |
| 08.02.2022 | 4,99 | 5,07 | 4,78 | 4,86 | -2,21% | 65.882,00 |
| 07.02.2022 | 5,30 | 5,38 | 4,96 | 4,97 | -6,93% | 154.835,00 |
| 04.02.2022 | 5,34 | 5,42 | 5,16 | 5,34 | 2,30% | 80.953,00 |
| 03.02.2022 | 5,46 | 5,49 | 5,20 | 5,22 | -6,12% | 31.473,00 |
| 02.02.2022 | 5,74 | 5,82 | 5,49 | 5,56 | -1,59% | 35.100,00 |
| 01.02.2022 | 5,55 | 5,65 | 5,27 | 5,65 | 5,81% | 71.350,00 |
| 31.01.2022 | 5,22 | 5,44 | 5,22 | 5,34 | 4,50% | 48.201,00 |
| 28.01.2022 | 5,26 | 5,26 | 5,01 | 5,11 | -2,85% | 74.821,00 |
| 27.01.2022 | 5,55 | 5,64 | 5,02 | 5,26 | -2,95% | 65.195,00 |
| 26.01.2022 | 5,95 | 6,03 | 5,42 | 5,42 | -6,71% | 43.012,00 |
| 25.01.2022 | 5,62 | 5,97 | 5,62 | 5,81 | 0,35% | 22.116,00 |
| 24.01.2022 | 5,91 | 5,91 | 5,17 | 5,79 | -4,77% | 75.657,00 |
| 21.01.2022 | 6,00 | 6,19 | 5,72 | 6,08 | -0,33% | 49.753,00 |
| 20.01.2022 | 6,12 | 6,58 | 6,04 | 6,10 | 0,83% | 184.005,00 |
| 19.01.2022 | 6,49 | 6,67 | 5,96 | 6,05 | -6,49% | 47.362,00 |
| 18.01.2022 | 6,50 | 6,58 | 6,25 | 6,47 | -1,82% | 27.964,00 |
| 14.01.2022 | 6,78 | 6,78 | 6,45 | 6,59 | -3,94% | 50.079,00 |
| 13.01.2022 | 7,53 | 8,84 | 6,66 | 6,86 | -6,41% | 779.523,00 |
| 12.01.2022 | 7,94 | 7,94 | 7,32 | 7,33 | -6,03% | 51.284,00 |
| 11.01.2022 | 7,70 | 7,99 | 7,54 | 7,80 | 0,78% | 25.386,00 |
| 10.01.2022 | 7,86 | 8,00 | 7,46 | 7,74 | -1,53% | 67.246,00 |
| 07.01.2022 | 7,81 | 7,95 | 7,55 | 7,86 | 0,13% | 27.424,00 |
| 06.01.2022 | 8,10 | 8,27 | 7,72 | 7,85 | -2,85% | 27.646,00 |
| 05.01.2022 | 8,32 | 8,46 | 8,00 | 8,08 | -3,69% | 19.756,00 |
| 04.01.2022 | 8,86 | 8,94 | 8,26 | 8,39 | -4,22% | 45.918,00 |
| 03.01.2022 | 8,82 | 8,85 | 8,55 | 8,76 | 2,82% | 92.875,00 |
| 31.12.2021 | 9,00 | 9,00 | 8,45 | 8,52 | -4,38% | 71.039,00 |
| 30.12.2021 | 9,25 | 9,25 | 8,80 | 8,91 | -3,47% | 100.560,00 |
| 29.12.2021 | 8,79 | 9,45 | 8,66 | 9,23 | 6,83% | 179.600,00 |
| 28.12.2021 | 9,65 | 9,65 | 8,63 | 8,64 | -9,91% | 41.515,00 |
| 27.12.2021 | 9,26 | 9,68 | 9,14 | 9,59 | 4,98% | 94.287,00 |
| 23.12.2021 | 8,65 | 9,19 | 8,64 | 9,14 | 5,85% | 54.496,00 |
| 22.12.2021 | 8,07 | 8,88 | 8,06 | 8,63 | 6,81% | 80.185,00 |
| 21.12.2021 | 7,81 | 8,30 | 7,76 | 8,08 | 3,06% | 79.055,00 |
| 20.12.2021 | 8,12 | 8,12 | 7,65 | 7,84 | -3,69% | 74.805,00 |
| 17.12.2021 | 8,16 | 8,39 | 7,94 | 8,14 | 0,00% | 101.979,00 |
| 16.12.2021 | 8,27 | 8,38 | 7,99 | 8,14 | -0,97% | 31.960,00 |
| 15.12.2021 | 7,98 | 8,37 | 7,63 | 8,22 | 2,75% | 53.434,00 |
| 14.12.2021 | 7,87 | 8,14 | 7,55 | 8,00 | -0,74% | 44.722,00 |
| 13.12.2021 | 8,19 | 8,29 | 7,88 | 8,06 | -3,13% | 31.267,00 |
| 10.12.2021 | 8,30 | 8,74 | 7,97 | 8,32 | -0,12% | 34.483,00 |
| 09.12.2021 | 8,76 | 8,93 | 8,31 | 8,33 | -4,69% | 32.345,00 |
| 08.12.2021 | 8,55 | 8,92 | 8,39 | 8,74 | 2,22% | 37.672,00 |
| 07.12.2021 | 8,06 | 8,69 | 7,94 | 8,55 | 7,01% | 86.097,00 |
| 06.12.2021 | 7,52 | 8,17 | 7,26 | 7,99 | 4,04% | 82.858,00 |
| 03.12.2021 | 8,28 | 8,28 | 7,47 | 7,68 | -6,34% | 71.840,00 |
| 02.12.2021 | 8,04 | 8,37 | 7,84 | 8,20 | 1,49% | 75.410,00 |
| 01.12.2021 | 8,97 | 9,01 | 7,96 | 8,08 | -7,76% | 63.240,00 |
| 30.11.2021 | 8,92 | 9,19 | 8,40 | 8,76 | -2,77% | 89.544,00 |
| 29.11.2021 | 9,28 | 9,39 | 8,91 | 9,01 | -2,70% | 128.434,00 |
| 26.11.2021 | 9,40 | 9,40 | 9,00 | 9,26 | -1,91% | 23.933,00 |
| 24.11.2021 | 9,19 | 9,77 | 9,01 | 9,44 | 1,94% | 64.810,00 |
| 23.11.2021 | 9,18 | 9,42 | 8,94 | 9,26 | -0,96% | 119.587,00 |
| 22.11.2021 | 9,55 | 9,80 | 8,85 | 9,35 | -4,59% | 204.741,00 |
| 19.11.2021 | 9,59 | 10,28 | 9,10 | 9,80 | 8,41% | 1.101.572,00 |
| 18.11.2021 | 9,10 | 9,34 | 8,72 | 9,04 | -1,53% | 91.697,00 |
| 17.11.2021 | 9,45 | 9,49 | 8,74 | 9,18 | -4,38% | 166.787,00 |
| 16.11.2021 | 10,10 | 10,10 | 9,50 | 9,60 | -1,94% | 123.230,00 |