17,510$
1,04%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,28 | 17,51 | 17,20 | 17,51 | 1,04% | 19.625,00 |
| 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 |
| 13.01.2025 | 14,33 | 14,44 | 14,21 | 14,33 | -0,42% | 80.490,00 |
| 10.01.2025 | 14,61 | 14,74 | 14,25 | 14,39 | -2,77% | 87.373,00 |
| 08.01.2025 | 14,76 | 14,84 | 14,66 | 14,80 | 0,14% | 74.339,00 |
| 07.01.2025 | 14,91 | 15,07 | 14,66 | 14,78 | -0,27% | 79.401,00 |
| 06.01.2025 | 15,10 | 15,21 | 14,79 | 14,82 | -2,11% | 97.519,00 |
| 03.01.2025 | 15,26 | 15,32 | 15,09 | 15,14 | -0,66% | 66.031,00 |
| 02.01.2025 | 15,50 | 15,60 | 15,18 | 15,24 | -1,49% | 61.039,00 |
| 31.12.2024 | 15,37 | 15,49 | 15,28 | 15,47 | 0,65% | 62.378,00 |
| 30.12.2024 | 15,14 | 15,43 | 15,02 | 15,37 | -0,32% | 81.911,00 |
| 27.12.2024 | 15,42 | 15,61 | 15,33 | 15,42 | -0,58% | 57.283,00 |
| 26.12.2024 | 15,47 | 15,56 | 15,39 | 15,51 | -0,19% | 77.362,00 |
| 24.12.2024 | 15,32 | 15,58 | 15,22 | 15,54 | 1,37% | 61.015,00 |
| 23.12.2024 | 15,48 | 15,53 | 15,23 | 15,33 | -1,48% | 72.975,00 |
| 20.12.2024 | 15,51 | 15,81 | 15,51 | 15,56 | -0,51% | 168.022,00 |
| 19.12.2024 | 15,92 | 16,12 | 15,61 | 15,64 | -0,70% | 115.382,00 |
| 18.12.2024 | 16,27 | 16,33 | 15,69 | 15,75 | -2,66% | 178.881,00 |
| 17.12.2024 | 16,37 | 16,46 | 16,11 | 16,18 | -1,22% | 141.744,00 |
| 16.12.2024 | 16,44 | 16,76 | 16,14 | 16,38 | 0,31% | 201.317,00 |
| 13.12.2024 | 16,52 | 16,52 | 16,13 | 16,33 | -0,61% | 126.024,00 |
| 12.12.2024 | 16,43 | 16,52 | 16,32 | 16,43 | -0,24% | 87.622,00 |
| 11.12.2024 | 16,36 | 16,50 | 16,05 | 16,47 | 1,29% | 99.838,00 |
| 10.12.2024 | 16,27 | 16,47 | 16,01 | 16,26 | -0,55% | 152.290,00 |
| 09.12.2024 | 16,52 | 16,54 | 16,12 | 16,35 | -0,85% | 89.892,00 |
| 06.12.2024 | 16,70 | 16,70 | 16,27 | 16,49 | -1,26% | 103.634,00 |
| 05.12.2024 | 16,62 | 16,80 | 16,43 | 16,70 | 0,66% | 89.534,00 |
| 04.12.2024 | 16,65 | 16,65 | 16,40 | 16,59 | -0,36% | 91.787,00 |
| 03.12.2024 | 16,79 | 17,00 | 16,60 | 16,65 | -0,77% | 120.576,00 |
| 02.12.2024 | 16,61 | 16,86 | 16,47 | 16,78 | 0,84% | 171.421,00 |
| 29.11.2024 | 16,50 | 16,70 | 16,48 | 16,64 | 1,28% | 105.521,00 |
| 27.11.2024 | 16,44 | 16,60 | 16,19 | 16,43 | -0,06% | 122.174,00 |
| 26.11.2024 | 16,22 | 16,65 | 16,20 | 16,44 | 0,92% | 160.808,00 |
| 25.11.2024 | 15,99 | 16,30 | 15,88 | 16,29 | 1,94% | 341.823,00 |
| 22.11.2024 | 15,94 | 15,99 | 15,84 | 15,98 | 0,25% | 129.663,00 |
| 21.11.2024 | 15,88 | 15,98 | 15,88 | 15,94 | 0,25% | 18.423,00 |
| 20.11.2024 | 15,86 | 15,90 | 15,67 | 15,90 | 0,06% | 71.105,00 |
| 19.11.2024 | 15,62 | 15,90 | 15,40 | 15,89 | 1,34% | 78.805,00 |
| 18.11.2024 | 15,66 | 15,90 | 15,66 | 15,68 | -0,70% | 60.286,00 |
| 15.11.2024 | 15,97 | 16,00 | 15,71 | 15,79 | -0,32% | 93.673,00 |
| 14.11.2024 | 15,00 | 15,87 | 14,62 | 15,84 | -0,31% | 172.878,00 |
| 13.11.2024 | 15,93 | 16,00 | 15,76 | 15,89 | -0,06% | 119.892,00 |
| 12.11.2024 | 15,77 | 16,00 | 15,70 | 15,90 | 0,19% | 170.681,00 |
| 11.11.2024 | 15,85 | 16,00 | 15,50 | 15,87 | 1,08% | 149.009,00 |
| 08.11.2024 | 15,69 | 15,98 | 15,66 | 15,70 | -0,06% | 81.984,00 |
| 07.11.2024 | 15,69 | 15,80 | 15,39 | 15,71 | -0,06% | 69.341,00 |
| 06.11.2024 | 15,50 | 15,72 | 15,41 | 15,72 | 1,42% | 144.789,00 |
| 05.11.2024 | 15,04 | 15,50 | 15,04 | 15,50 | 2,51% | 46.970,00 |
| 04.11.2024 | 14,98 | 15,26 | 14,95 | 15,12 | -0,20% | 49.882,00 |
| 01.11.2024 | 15,16 | 15,27 | 15,06 | 15,15 | -0,20% | 50.992,00 |
| 31.10.2024 | 15,53 | 15,54 | 15,10 | 15,18 | -1,94% | 73.386,00 |
| 30.10.2024 | 15,60 | 15,63 | 15,47 | 15,48 | -1,02% | 28.508,00 |
| 29.10.2024 | 15,50 | 15,67 | 15,18 | 15,64 | 1,43% | 112.054,00 |
| 28.10.2024 | 15,31 | 15,54 | 15,29 | 15,42 | 1,72% | 45.792,00 |
| 25.10.2024 | 15,75 | 15,75 | 15,12 | 15,16 | -3,99% | 53.431,00 |
| 24.10.2024 | 15,29 | 15,84 | 14,99 | 15,79 | 8,60% | 119.828,00 |
| 23.10.2024 | 14,42 | 14,64 | 14,29 | 14,54 | 0,62% | 31.286,00 |
| 22.10.2024 | 14,49 | 14,49 | 14,23 | 14,45 | -1,03% | 19.246,00 |
| 21.10.2024 | 15,01 | 15,01 | 14,53 | 14,60 | -1,88% | 36.695,00 |
| 18.10.2024 | 15,08 | 15,08 | 14,70 | 14,88 | -1,13% | 25.979,00 |
| 17.10.2024 | 14,99 | 15,21 | 14,91 | 15,05 | 0,87% | 36.032,00 |
| 16.10.2024 | 14,79 | 14,97 | 14,79 | 14,92 | 1,63% | 41.577,00 |
| 15.10.2024 | 14,76 | 14,97 | 14,66 | 14,68 | 0,55% | 39.609,00 |
| 14.10.2024 | 14,51 | 14,63 | 14,41 | 14,60 | 0,14% | 27.731,00 |
| 11.10.2024 | 14,50 | 14,59 | 14,43 | 14,58 | 0,97% | 21.767,00 |
| 10.10.2024 | 14,40 | 14,52 | 14,39 | 14,44 | -0,35% | 26.887,00 |
| 09.10.2024 | 14,45 | 14,64 | 14,45 | 14,49 | 0,49% | 40.413,00 |
| 08.10.2024 | 14,22 | 14,51 | 14,16 | 14,42 | 1,55% | 45.901,00 |
| 07.10.2024 | 14,38 | 14,45 | 14,12 | 14,20 | -1,59% | 36.564,00 |
| 04.10.2024 | 14,42 | 14,56 | 14,39 | 14,43 | 0,42% | 33.184,00 |