19,450$
-0,61%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,71 | 19,99 | 19,38 | 19,48 | -0,46% | 85.219,00 |
| 05.06.2025 | 19,48 | 20,09 | 19,27 | 19,57 | 0,44% | 104.621,00 |
| 04.06.2025 | 20,01 | 20,29 | 19,47 | 19,49 | -2,28% | 106.257,00 |
| 03.06.2025 | 20,31 | 20,31 | 19,93 | 19,94 | -2,16% | 87.908,00 |
| 02.06.2025 | 20,21 | 20,41 | 20,10 | 20,38 | 0,89% | 157.141,00 |
| 30.05.2025 | 20,17 | 20,69 | 19,50 | 20,20 | 0,15% | 134.277,00 |
| 29.05.2025 | 20,02 | 20,17 | 19,86 | 20,17 | 0,80% | 76.343,00 |
| 28.05.2025 | 20,22 | 20,39 | 19,97 | 20,01 | -1,38% | 72.967,00 |
| 27.05.2025 | 19,93 | 20,40 | 19,84 | 20,29 | 2,73% | 138.725,00 |
| 23.05.2025 | 19,75 | 19,89 | 19,50 | 19,75 | -0,65% | 82.065,00 |
| 22.05.2025 | 20,35 | 20,35 | 19,88 | 19,88 | -2,74% | 116.141,00 |
| 21.05.2025 | 20,46 | 20,81 | 20,19 | 20,44 | -0,82% | 84.987,00 |
| 20.05.2025 | 20,89 | 21,12 | 20,46 | 20,61 | -1,20% | 101.513,00 |
| 19.05.2025 | 20,66 | 20,90 | 20,55 | 20,86 | 0,97% | 110.568,00 |
| 16.05.2025 | 20,41 | 20,85 | 20,23 | 20,66 | 1,08% | 105.115,00 |
| 15.05.2025 | 19,78 | 20,45 | 19,78 | 20,44 | 3,60% | 220.111,00 |
| 14.05.2025 | 19,83 | 19,97 | 19,14 | 19,73 | -0,25% | 256.793,00 |
| 13.05.2025 | 19,85 | 20,05 | 19,59 | 19,78 | -0,15% | 164.623,00 |
| 12.05.2025 | 19,88 | 19,96 | 19,57 | 19,81 | 0,46% | 173.625,00 |
| 09.05.2025 | 19,94 | 20,04 | 19,71 | 19,72 | -0,95% | 75.128,00 |
| 08.05.2025 | 19,72 | 19,93 | 19,39 | 19,91 | 1,01% | 158.741,00 |
| 07.05.2025 | 19,75 | 20,03 | 19,68 | 19,71 | -0,61% | 102.787,00 |
| 06.05.2025 | 19,85 | 19,90 | 19,46 | 19,83 | -0,85% | 144.887,00 |
| 05.05.2025 | 19,60 | 20,02 | 19,39 | 20,00 | 2,04% | 163.413,00 |
| 02.05.2025 | 19,53 | 19,78 | 19,31 | 19,60 | 1,24% | 135.590,00 |
| 01.05.2025 | 19,16 | 19,50 | 18,95 | 19,36 | 0,09% | 161.721,00 |
| 30.04.2025 | 19,40 | 19,51 | 19,04 | 19,34 | -0,40% | 121.378,00 |
| 29.04.2025 | 19,39 | 19,55 | 19,05 | 19,42 | -0,05% | 125.103,00 |
| 28.04.2025 | 18,98 | 19,71 | 18,97 | 19,43 | 1,41% | 221.802,00 |
| 25.04.2025 | 19,49 | 19,55 | 18,75 | 19,16 | -1,99% | 112.486,00 |
| 24.04.2025 | 20,15 | 20,51 | 18,25 | 19,55 | 5,45% | 207.626,00 |
| 23.04.2025 | 18,83 | 18,96 | 18,34 | 18,54 | -0,54% | 108.055,00 |
| 22.04.2025 | 18,15 | 18,80 | 18,10 | 18,64 | 4,43% | 116.621,00 |
| 21.04.2025 | 18,28 | 18,48 | 17,74 | 17,85 | -2,14% | 76.795,00 |
| 17.04.2025 | 18,14 | 18,41 | 18,04 | 18,24 | 0,55% | 90.336,00 |
| 16.04.2025 | 18,15 | 18,37 | 18,02 | 18,14 | -0,06% | 60.384,00 |
| 15.04.2025 | 18,27 | 18,51 | 18,10 | 18,15 | -0,93% | 64.197,00 |
| 14.04.2025 | 18,10 | 18,42 | 18,03 | 18,32 | 1,89% | 92.602,00 |
| 11.04.2025 | 18,16 | 18,81 | 17,78 | 17,98 | -1,37% | 53.773,00 |
| 10.04.2025 | 18,21 | 18,44 | 17,89 | 18,23 | -0,11% | 97.683,00 |
| 09.04.2025 | 17,80 | 18,81 | 17,64 | 18,25 | 1,42% | 116.170,00 |
| 08.04.2025 | 18,12 | 18,47 | 17,71 | 18,00 | 0,76% | 91.867,00 |
| 07.04.2025 | 18,22 | 18,48 | 17,63 | 17,86 | -4,29% | 125.482,00 |
| 04.04.2025 | 19,39 | 19,50 | 18,42 | 18,66 | -4,94% | 111.551,00 |
| 03.04.2025 | 19,03 | 19,68 | 19,00 | 19,63 | 0,51% | 89.924,00 |
| 02.04.2025 | 19,64 | 19,64 | 19,21 | 19,53 | -0,96% | 81.279,00 |
| 01.04.2025 | 19,85 | 19,87 | 19,48 | 19,72 | 0,41% | 112.145,00 |
| 31.03.2025 | 19,34 | 19,79 | 19,33 | 19,64 | 1,18% | 113.952,00 |
| 28.03.2025 | 19,23 | 19,45 | 19,10 | 19,41 | 1,30% | 85.277,00 |
| 27.03.2025 | 18,81 | 19,21 | 18,64 | 19,16 | 2,08% | 122.167,00 |
| 26.03.2025 | 18,40 | 18,95 | 18,35 | 18,77 | 2,40% | 106.603,00 |
| 25.03.2025 | 18,42 | 18,52 | 18,23 | 18,33 | -0,11% | 92.753,00 |
| 24.03.2025 | 18,30 | 18,42 | 18,09 | 18,35 | 0,66% | 79.496,00 |
| 21.03.2025 | 18,37 | 18,50 | 18,12 | 18,23 | -0,92% | 161.954,00 |
| 20.03.2025 | 18,45 | 18,49 | 18,11 | 18,40 | -0,16% | 138.356,00 |
| 19.03.2025 | 18,45 | 18,69 | 18,09 | 18,43 | -0,11% | 102.187,00 |
| 18.03.2025 | 18,55 | 18,90 | 18,39 | 18,45 | -0,54% | 142.389,00 |
| 17.03.2025 | 18,19 | 18,55 | 17,98 | 18,55 | 1,92% | 131.885,00 |
| 14.03.2025 | 18,11 | 18,26 | 18,05 | 18,20 | 0,39% | 70.132,00 |
| 13.03.2025 | 17,80 | 18,25 | 17,80 | 18,13 | 2,37% | 167.324,00 |
| 12.03.2025 | 17,82 | 17,93 | 17,47 | 17,71 | -0,73% | 80.127,00 |
| 11.03.2025 | 17,65 | 17,93 | 17,52 | 17,84 | 1,48% | 115.489,00 |
| 10.03.2025 | 17,92 | 18,05 | 17,55 | 17,58 | -1,79% | 125.925,00 |
| 07.03.2025 | 17,97 | 18,09 | 17,64 | 17,90 | -0,50% | 165.490,00 |
| 06.03.2025 | 17,94 | 18,06 | 17,76 | 17,99 | 0,28% | 113.698,00 |
| 05.03.2025 | 17,78 | 18,14 | 17,69 | 17,94 | 0,39% | 143.463,00 |
| 04.03.2025 | 18,05 | 18,11 | 17,59 | 17,87 | -1,65% | 179.852,00 |
| 03.03.2025 | 17,51 | 18,19 | 17,31 | 18,17 | 3,89% | 204.417,00 |
| 28.02.2025 | 17,30 | 17,52 | 16,86 | 17,49 | 0,92% | 186.027,00 |
| 27.02.2025 | 17,00 | 17,33 | 16,71 | 17,33 | 2,00% | 158.087,00 |
| 26.02.2025 | 16,57 | 17,00 | 16,10 | 16,99 | 2,23% | 122.192,00 |
| 25.02.2025 | 15,96 | 16,74 | 15,26 | 16,62 | 4,07% | 143.000,00 |
| 24.02.2025 | 15,58 | 16,09 | 15,58 | 15,97 | 2,50% | 99.781,00 |
| 21.02.2025 | 15,74 | 15,86 | 15,52 | 15,58 | 0,00% | 63.036,00 |
| 20.02.2025 | 15,31 | 15,96 | 15,05 | 15,58 | 2,70% | 146.800,00 |
| 19.02.2025 | 15,20 | 15,31 | 15,06 | 15,17 | -0,13% | 56.370,00 |
| 18.02.2025 | 15,21 | 15,33 | 15,07 | 15,19 | -0,13% | 54.579,00 |
| 14.02.2025 | 15,35 | 15,35 | 15,12 | 15,21 | -0,72% | 48.000,00 |
| 13.02.2025 | 15,09 | 15,34 | 14,99 | 15,32 | 1,73% | 68.105,00 |
| 12.02.2025 | 15,10 | 15,18 | 14,93 | 15,06 | -0,92% | 42.704,00 |
| 11.02.2025 | 15,04 | 15,23 | 14,88 | 15,20 | 1,00% | 40.373,00 |
| 10.02.2025 | 15,09 | 15,14 | 14,92 | 15,05 | 0,00% | 85.594,00 |
| 07.02.2025 | 15,31 | 15,31 | 14,87 | 15,05 | -1,57% | 53.978,00 |
| 06.02.2025 | 15,09 | 15,29 | 14,95 | 15,29 | 1,59% | 65.245,00 |
| 05.02.2025 | 14,64 | 15,05 | 14,64 | 15,05 | 1,83% | 52.537,00 |
| 04.02.2025 | 14,62 | 14,83 | 14,25 | 14,78 | -0,47% | 78.775,00 |
| 03.02.2025 | 14,62 | 14,89 | 14,44 | 14,85 | 0,13% | 106.730,00 |
| 31.01.2025 | 14,54 | 14,94 | 14,54 | 14,83 | 1,58% | 244.959,00 |
| 30.01.2025 | 14,73 | 14,76 | 14,33 | 14,60 | -0,61% | 140.937,00 |
| 29.01.2025 | 14,71 | 14,79 | 14,63 | 14,69 | -0,54% | 138.816,00 |
| 28.01.2025 | 14,80 | 14,84 | 14,57 | 14,77 | -0,40% | 67.651,00 |
| 27.01.2025 | 14,70 | 15,06 | 14,70 | 14,83 | 1,23% | 192.049,00 |
| 24.01.2025 | 14,48 | 14,67 | 14,36 | 14,65 | 0,55% | 75.567,00 |
| 23.01.2025 | 14,33 | 14,57 | 14,31 | 14,57 | 2,03% | 104.357,00 |
| 22.01.2025 | 14,51 | 14,56 | 14,28 | 14,28 | -1,86% | 83.254,00 |
| 21.01.2025 | 14,59 | 14,81 | 14,53 | 14,55 | -0,27% | 75.406,00 |
| 17.01.2025 | 14,68 | 14,79 | 14,48 | 14,59 | -0,21% | 119.141,00 |
| 16.01.2025 | 14,62 | 14,64 | 14,46 | 14,62 | 0,34% | 54.457,00 |
| 15.01.2025 | 14,58 | 14,63 | 14,43 | 14,57 | 1,39% | 66.203,00 |
| 14.01.2025 | 14,28 | 14,39 | 14,17 | 14,37 | 0,28% | 70.091,00 |