13,510$
0,07%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,50 | 13,64 | 13,42 | 13,54 | 0,52% | 34.473,00 |
| 01.05.2024 | 13,55 | 13,71 | 13,36 | 13,47 | 0,22% | 52.761,00 |
| 30.04.2024 | 13,30 | 13,44 | 13,27 | 13,44 | 0,67% | 34.041,00 |
| 29.04.2024 | 13,40 | 13,53 | 13,34 | 13,35 | -0,74% | 44.312,00 |
| 26.04.2024 | 13,76 | 13,76 | 13,40 | 13,45 | -2,89% | 44.912,00 |
| 25.04.2024 | 14,03 | 14,07 | 13,80 | 13,85 | -1,07% | 47.804,00 |
| 24.04.2024 | 13,74 | 14,04 | 13,61 | 14,00 | 1,45% | 56.354,00 |
| 23.04.2024 | 13,75 | 13,93 | 13,73 | 13,80 | -0,14% | 39.134,00 |
| 22.04.2024 | 14,00 | 14,10 | 13,81 | 13,82 | -1,43% | 36.879,00 |
| 19.04.2024 | 13,55 | 14,08 | 13,55 | 14,02 | 2,94% | 61.144,00 |
| 18.04.2024 | 13,38 | 13,70 | 13,38 | 13,62 | 1,79% | 33.005,00 |
| 17.04.2024 | 13,56 | 13,56 | 13,36 | 13,38 | -0,59% | 33.262,00 |
| 16.04.2024 | 13,29 | 13,47 | 13,27 | 13,46 | 1,28% | 30.874,00 |
| 15.04.2024 | 13,39 | 13,39 | 13,19 | 13,29 | -0,23% | 33.119,00 |
| 12.04.2024 | 13,43 | 13,48 | 13,26 | 13,32 | -0,30% | 25.687,00 |
| 11.04.2024 | 13,40 | 13,56 | 13,25 | 13,36 | -1,26% | 47.398,00 |
| 10.04.2024 | 13,53 | 13,58 | 13,29 | 13,53 | -1,38% | 56.939,00 |
| 09.04.2024 | 13,73 | 13,79 | 13,50 | 13,72 | -0,29% | 32.828,00 |
| 08.04.2024 | 13,77 | 13,85 | 13,70 | 13,76 | -0,07% | 31.183,00 |
| 05.04.2024 | 13,93 | 13,93 | 13,66 | 13,77 | -1,50% | 33.990,00 |
| 04.04.2024 | 13,86 | 14,28 | 13,82 | 13,98 | 0,94% | 50.762,00 |
| 03.04.2024 | 13,63 | 13,94 | 13,63 | 13,85 | 1,09% | 46.333,00 |
| 02.04.2024 | 13,79 | 13,88 | 13,62 | 13,70 | -1,30% | 37.169,00 |
| 01.04.2024 | 14,12 | 14,12 | 13,76 | 13,88 | -1,84% | 32.264,00 |
| 28.03.2024 | 14,16 | 14,28 | 14,10 | 14,14 | 0,57% | 60.828,00 |
| 27.03.2024 | 13,82 | 14,06 | 13,82 | 14,06 | 2,48% | 35.772,00 |
| 26.03.2024 | 13,79 | 13,92 | 13,67 | 13,72 | -0,22% | 34.763,00 |
| 25.03.2024 | 13,65 | 13,95 | 13,64 | 13,75 | 1,40% | 40.415,00 |
| 22.03.2024 | 13,92 | 13,99 | 13,54 | 13,56 | -2,80% | 53.837,00 |
| 21.03.2024 | 13,92 | 14,08 | 13,91 | 13,95 | 0,14% | 74.242,00 |
| 20.03.2024 | 14,01 | 14,07 | 13,68 | 13,93 | -0,78% | 71.811,00 |
| 19.03.2024 | 13,96 | 14,14 | 13,93 | 14,04 | 0,50% | 99.803,00 |
| 18.03.2024 | 14,09 | 14,14 | 13,78 | 13,97 | -1,62% | 145.567,00 |
| 15.03.2024 | 13,10 | 14,22 | 13,10 | 14,20 | 7,58% | 527.891,00 |
| 14.03.2024 | 13,37 | 13,40 | 13,12 | 13,20 | -1,42% | 53.200,00 |
| 13.03.2024 | 13,47 | 13,51 | 13,12 | 13,39 | -0,52% | 61.019,00 |
| 12.03.2024 | 13,52 | 13,55 | 13,40 | 13,46 | -0,59% | 38.164,00 |
| 11.03.2024 | 13,63 | 13,76 | 13,54 | 13,54 | -1,24% | 38.761,00 |
| 08.03.2024 | 13,85 | 14,00 | 13,62 | 13,71 | -0,15% | 54.883,00 |
| 07.03.2024 | 13,95 | 13,95 | 13,55 | 13,73 | -0,79% | 66.563,00 |
| 06.03.2024 | 13,75 | 13,89 | 13,67 | 13,84 | 0,80% | 39.972,00 |
| 05.03.2024 | 13,86 | 14,00 | 13,71 | 13,73 | -1,01% | 23.851,00 |
| 04.03.2024 | 13,99 | 14,02 | 13,84 | 13,87 | -0,50% | 27.051,00 |
| 01.03.2024 | 13,93 | 14,00 | 13,81 | 13,94 | -0,43% | 43.081,00 |
| 29.02.2024 | 14,02 | 14,05 | 13,86 | 14,00 | 1,08% | 52.769,00 |
| 28.02.2024 | 13,91 | 14,10 | 13,79 | 13,85 | -1,04% | 54.455,00 |
| 27.02.2024 | 14,21 | 14,21 | 13,85 | 14,00 | -1,65% | 71.724,00 |
| 26.02.2024 | 13,86 | 14,27 | 13,86 | 14,23 | 1,72% | 39.316,00 |
| 23.02.2024 | 14,34 | 14,46 | 13,88 | 13,99 | -2,91% | 63.493,00 |
| 22.02.2024 | 14,24 | 14,58 | 14,21 | 14,41 | -0,62% | 46.343,00 |
| 21.02.2024 | 14,63 | 14,69 | 14,42 | 14,50 | -1,83% | 23.336,00 |
| 20.02.2024 | 14,66 | 14,97 | 14,66 | 14,77 | -0,14% | 24.002,00 |
| 16.02.2024 | 15,00 | 15,02 | 14,78 | 14,79 | -1,40% | 24.505,00 |
| 15.02.2024 | 14,52 | 15,08 | 14,52 | 15,00 | 3,95% | 56.246,00 |
| 14.02.2024 | 14,46 | 14,48 | 14,24 | 14,43 | 0,73% | 39.783,00 |
| 13.02.2024 | 14,64 | 14,77 | 14,26 | 14,33 | -3,41% | 42.776,00 |
| 12.02.2024 | 14,47 | 14,96 | 14,47 | 14,83 | 2,35% | 65.287,00 |
| 09.02.2024 | 14,31 | 14,54 | 14,26 | 14,49 | 1,12% | 38.275,00 |
| 08.02.2024 | 14,32 | 14,33 | 14,26 | 14,33 | 0,42% | 13.329,00 |
| 07.02.2024 | 14,48 | 14,48 | 14,27 | 14,27 | -1,62% | 25.313,00 |
| 06.02.2024 | 14,45 | 14,52 | 14,37 | 14,51 | 0,38% | 18.840,00 |
| 05.02.2024 | 14,54 | 14,60 | 14,45 | 14,45 | -1,70% | 22.478,00 |
| 02.02.2024 | 14,68 | 14,82 | 14,23 | 14,70 | -0,81% | 50.568,00 |
| 01.02.2024 | 14,97 | 14,97 | 14,69 | 14,82 | -1,20% | 30.051,00 |
| 31.01.2024 | 15,02 | 15,13 | 14,27 | 15,00 | -1,64% | 51.695,00 |
| 30.01.2024 | 15,19 | 15,30 | 15,12 | 15,25 | 0,66% | 42.696,00 |
| 29.01.2024 | 14,90 | 15,20 | 14,85 | 15,15 | 1,61% | 67.438,00 |
| 26.01.2024 | 14,99 | 14,99 | 14,83 | 14,91 | -0,07% | 31.193,00 |
| 25.01.2024 | 14,72 | 14,92 | 14,65 | 14,92 | 1,84% | 98.276,00 |
| 24.01.2024 | 14,51 | 14,70 | 14,40 | 14,65 | 2,16% | 43.428,00 |
| 23.01.2024 | 14,60 | 14,60 | 14,34 | 14,34 | -1,38% | 58.993,00 |
| 22.01.2024 | 14,18 | 14,54 | 14,18 | 14,54 | 2,39% | 47.384,00 |
| 19.01.2024 | 14,23 | 14,26 | 14,11 | 14,20 | 0,50% | 34.789,00 |
| 18.01.2024 | 14,08 | 14,14 | 13,98 | 14,13 | 0,28% | 29.745,00 |
| 17.01.2024 | 13,88 | 14,10 | 13,87 | 14,09 | 1,22% | 46.339,00 |
| 16.01.2024 | 13,90 | 14,11 | 13,87 | 13,92 | -0,29% | 70.412,00 |
| 12.01.2024 | 13,82 | 13,97 | 13,79 | 13,96 | 1,60% | 42.523,00 |
| 11.01.2024 | 13,67 | 13,82 | 13,58 | 13,74 | -0,07% | 50.309,00 |
| 10.01.2024 | 13,81 | 13,82 | 13,69 | 13,75 | -0,43% | 34.752,00 |
| 09.01.2024 | 13,89 | 13,90 | 13,74 | 13,81 | -1,29% | 36.748,00 |
| 08.01.2024 | 14,02 | 14,02 | 13,89 | 13,99 | 0,21% | 20.541,00 |
| 05.01.2024 | 13,97 | 14,10 | 13,90 | 13,96 | -0,29% | 73.680,00 |
| 04.01.2024 | 14,14 | 14,19 | 13,99 | 14,00 | -0,36% | 26.866,00 |
| 03.01.2024 | 14,08 | 14,28 | 14,02 | 14,05 | -0,85% | 44.213,00 |
| 02.01.2024 | 13,99 | 14,25 | 13,99 | 14,17 | 1,29% | 51.750,00 |
| 29.12.2023 | 14,07 | 14,10 | 13,91 | 13,99 | -0,21% | 44.752,00 |
| 28.12.2023 | 14,12 | 14,12 | 13,93 | 14,02 | -0,28% | 36.195,00 |
| 27.12.2023 | 14,09 | 14,26 | 14,03 | 14,06 | -0,42% | 42.399,00 |
| 26.12.2023 | 14,08 | 14,14 | 13,99 | 14,12 | -0,07% | 29.328,00 |
| 22.12.2023 | 13,83 | 14,43 | 13,83 | 14,13 | 1,65% | 47.146,00 |
| 21.12.2023 | 13,91 | 14,01 | 13,84 | 13,90 | 0,36% | 49.592,00 |
| 20.12.2023 | 14,12 | 14,15 | 13,85 | 13,85 | -1,91% | 56.058,00 |
| 19.12.2023 | 14,18 | 14,26 | 13,93 | 14,12 | 0,07% | 40.345,00 |
| 18.12.2023 | 14,08 | 14,27 | 14,00 | 14,11 | 0,64% | 62.807,00 |
| 15.12.2023 | 14,50 | 14,51 | 13,91 | 14,02 | -2,71% | 259.102,00 |
| 14.12.2023 | 14,54 | 14,73 | 14,38 | 14,41 | -2,31% | 74.156,00 |
| 13.12.2023 | 14,48 | 14,89 | 14,41 | 14,75 | 1,51% | 76.738,00 |
| 12.12.2023 | 14,52 | 14,55 | 14,28 | 14,53 | 0,07% | 23.521,00 |
| 11.12.2023 | 14,45 | 14,53 | 14,35 | 14,52 | 0,41% | 23.383,00 |
| 08.12.2023 | 14,31 | 14,50 | 14,30 | 14,46 | 0,28% | 30.639,00 |