16,500$
-0,90%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,55 | 16,56 | 16,44 | 16,50 | -0,90% | 69.185,00 |
| 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 |
| 03.10.2024 | 14,58 | 14,58 | 14,28 | 14,37 | -1,58% | 55.889,00 |
| 02.10.2024 | 14,76 | 14,80 | 14,57 | 14,60 | -0,82% | 16.756,00 |
| 01.10.2024 | 14,81 | 14,81 | 14,49 | 14,72 | -0,14% | 22.117,00 |
| 30.09.2024 | 14,68 | 14,76 | 14,60 | 14,74 | 0,41% | 22.414,00 |
| 27.09.2024 | 14,87 | 15,05 | 14,62 | 14,68 | -1,87% | 37.419,00 |
| 26.09.2024 | 14,70 | 14,98 | 14,59 | 14,96 | 2,54% | 63.761,00 |
| 25.09.2024 | 14,45 | 14,62 | 14,33 | 14,59 | 0,97% | 45.314,00 |
| 24.09.2024 | 14,63 | 14,63 | 14,41 | 14,45 | -0,82% | 34.798,00 |
| 23.09.2024 | 14,25 | 14,64 | 14,25 | 14,57 | 3,33% | 92.068,00 |
| 20.09.2024 | 15,10 | 15,20 | 14,06 | 14,10 | -7,30% | 315.663,00 |
| 19.09.2024 | 15,41 | 15,41 | 15,04 | 15,21 | -0,26% | 29.999,00 |
| 18.09.2024 | 15,26 | 15,41 | 15,20 | 15,25 | -0,52% | 32.566,00 |
| 17.09.2024 | 15,27 | 15,45 | 15,20 | 15,33 | 0,13% | 45.384,00 |
| 16.09.2024 | 15,40 | 15,43 | 15,22 | 15,31 | -0,26% | 37.444,00 |
| 13.09.2024 | 15,01 | 15,41 | 15,01 | 15,35 | 1,99% | 45.300,00 |
| 12.09.2024 | 15,09 | 15,24 | 14,88 | 15,05 | 0,13% | 71.025,00 |
| 11.09.2024 | 15,20 | 15,20 | 14,93 | 15,03 | -1,38% | 29.635,00 |
| 10.09.2024 | 15,12 | 15,24 | 15,11 | 15,24 | 0,59% | 36.861,00 |
| 09.09.2024 | 15,17 | 15,39 | 15,03 | 15,15 | 0,33% | 50.773,00 |
| 06.09.2024 | 15,27 | 15,27 | 15,02 | 15,10 | -0,92% | 31.758,00 |
| 05.09.2024 | 15,30 | 15,39 | 15,24 | 15,24 | 0,33% | 28.252,00 |
| 04.09.2024 | 15,23 | 15,34 | 15,01 | 15,19 | -0,65% | 70.116,00 |
| 03.09.2024 | 15,10 | 15,36 | 15,09 | 15,29 | 0,46% | 84.717,00 |
| 30.08.2024 | 15,14 | 15,25 | 15,03 | 15,22 | 0,13% | 44.536,00 |
| 29.08.2024 | 15,11 | 15,25 | 14,99 | 15,20 | 0,46% | 43.324,00 |
| 28.08.2024 | 15,00 | 15,13 | 14,96 | 15,13 | 1,00% | 48.006,00 |
| 27.08.2024 | 14,89 | 15,03 | 14,73 | 14,98 | 0,74% | 27.146,00 |
| 26.08.2024 | 14,95 | 15,02 | 14,82 | 14,87 | -0,67% | 74.283,00 |
| 23.08.2024 | 14,65 | 15,00 | 14,65 | 14,97 | 2,46% | 67.519,00 |
| 22.08.2024 | 14,77 | 14,77 | 14,54 | 14,61 | -0,54% | 18.010,00 |
| 21.08.2024 | 14,71 | 14,80 | 14,57 | 14,69 | 0,00% | 38.986,00 |
| 20.08.2024 | 14,72 | 14,74 | 14,53 | 14,69 | 0,07% | 41.694,00 |
| 19.08.2024 | 14,59 | 14,79 | 14,59 | 14,68 | -0,61% | 36.726,00 |
| 16.08.2024 | 14,60 | 14,83 | 14,60 | 14,77 | 0,54% | 43.304,00 |
| 15.08.2024 | 14,90 | 15,00 | 14,62 | 14,69 | 0,07% | 106.554,00 |
| 14.08.2024 | 14,53 | 14,72 | 14,47 | 14,68 | 2,37% | 48.680,00 |
| 13.08.2024 | 14,13 | 14,36 | 14,04 | 14,34 | 2,43% | 54.046,00 |
| 12.08.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -1,62% | 21.931,00 |
| 09.08.2024 | 14,16 | 14,23 | 14,05 | 14,23 | 1,07% | 25.912,00 |
| 08.08.2024 | 14,07 | 14,13 | 13,99 | 14,08 | 0,21% | 22.834,00 |
| 07.08.2024 | 14,06 | 14,40 | 13,92 | 14,05 | 1,01% | 42.192,00 |
| 06.08.2024 | 13,65 | 13,96 | 13,62 | 13,91 | 1,83% | 61.126,00 |
| 05.08.2024 | 13,67 | 13,78 | 13,35 | 13,66 | -1,59% | 56.393,00 |
| 02.08.2024 | 13,71 | 13,97 | 13,71 | 13,88 | -0,72% | 57.040,00 |
| 01.08.2024 | 14,59 | 14,63 | 13,91 | 13,98 | -5,09% | 55.403,00 |
| 31.07.2024 | 14,95 | 15,03 | 14,73 | 14,73 | -1,67% | 74.474,00 |
| 30.07.2024 | 14,89 | 15,04 | 14,76 | 14,98 | 1,01% | 54.224,00 |
| 29.07.2024 | 14,89 | 14,90 | 14,64 | 14,83 | -0,34% | 34.795,00 |
| 26.07.2024 | 14,70 | 15,04 | 14,68 | 14,88 | 0,40% | 67.136,00 |
| 25.07.2024 | 14,54 | 14,87 | 14,20 | 14,82 | 5,63% | 61.040,00 |
| 24.07.2024 | 14,04 | 14,17 | 13,95 | 14,03 | 0,21% | 32.815,00 |
| 23.07.2024 | 13,72 | 14,02 | 13,66 | 14,00 | 1,89% | 36.349,00 |
| 22.07.2024 | 13,58 | 13,91 | 13,57 | 13,74 | 1,03% | 64.347,00 |
| 19.07.2024 | 14,21 | 14,21 | 13,55 | 13,60 | -3,89% | 24.549,00 |
| 18.07.2024 | 14,41 | 14,57 | 14,14 | 14,15 | -2,88% | 47.561,00 |
| 17.07.2024 | 13,97 | 14,58 | 13,97 | 14,57 | 4,22% | 69.264,00 |
| 16.07.2024 | 13,82 | 14,13 | 13,82 | 13,98 | 1,60% | 73.916,00 |