15,750$
-9,85%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,12 | 16,40 | 15,73 | 15,75 | -9,85% | 5.948,00 |
| 30.09.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 9,12% | 4,00 |
| 29.09.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,25% | 152,00 |
| 25.09.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -6,85% | 32,00 |
| 24.09.2025 | 17,22 | 17,29 | 17,22 | 17,23 | 4,30% | 97,00 |
| 22.09.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -7,71% | 361,00 |
| 19.09.2025 | 16,83 | 17,90 | 16,83 | 17,90 | 12,23% | 6.734,00 |
| 15.09.2025 | 16,00 | 16,00 | 15,95 | 15,95 | -3,92% | 1.015,00 |
| 12.09.2025 | 15,10 | 16,60 | 15,10 | 16,60 | -1,83% | 528,00 |
| 09.09.2025 | 16,95 | 16,95 | 16,91 | 16,91 | 1,14% | 849,00 |
| 08.09.2025 | 16,74 | 16,74 | 16,72 | 16,72 | 4,17% | 912,00 |
| 04.09.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 7,86% | 52,00 |
| 02.09.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 4,42% | 267,00 |
| 29.08.2025 | 14,27 | 14,27 | 14,25 | 14,25 | -0,34% | 491,00 |
| 27.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,96% | 229,00 |
| 26.08.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,27% | 362,00 |
| 22.08.2025 | 14,88 | 14,88 | 14,10 | 14,85 | 5,92% | 1.822,00 |
| 21.08.2025 | 14,42 | 14,42 | 14,02 | 14,02 | -6,47% | 1.240,00 |
| 20.08.2025 | 14,49 | 14,99 | 14,49 | 14,99 | 0,07% | 982,00 |
| 19.08.2025 | 14,98 | 14,98 | 14,50 | 14,98 | 1,22% | 1.267,00 |
| 18.08.2025 | 15,13 | 15,13 | 14,80 | 14,80 | -4,36% | 802,00 |
| 15.08.2025 | 15,45 | 15,48 | 15,45 | 15,48 | 8,07% | 499,00 |
| 14.08.2025 | 14,93 | 14,93 | 14,32 | 14,32 | -0,56% | 1.319,00 |
| 13.08.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,98% | 917,00 |
| 12.08.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -6,12% | 249,00 |
| 11.08.2025 | 14,00 | 15,19 | 13,88 | 15,19 | 6,67% | 2.214,00 |
| 08.08.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -5,76% | 243,00 |
| 07.08.2025 | 14,25 | 15,11 | 14,25 | 15,11 | 6,63% | 424,00 |
| 06.08.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,35% | 262,00 |
| 05.08.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,78% | 219,00 |
| 01.08.2025 | 14,96 | 14,96 | 13,84 | 14,11 | -9,38% | 1.806,00 |
| 31.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 6,86% | 496,00 |
| 29.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -4,40% | 1.678,00 |
| 28.07.2025 | 15,24 | 15,24 | 15,17 | 15,24 | -3,30% | 2.796,00 |
| 24.07.2025 | 15,40 | 16,19 | 15,24 | 15,76 | 0,38% | 1.634,00 |
| 22.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 596,00 |
| 18.07.2025 | 16,05 | 16,05 | 15,97 | 16,00 | -6,71% | 1.535,00 |
| 17.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | 36,00 |
| 16.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 90,00 |
| 15.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,38% | 35,00 |
| 10.07.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 5,09% | 813,00 |
| 08.07.2025 | 17,50 | 17,50 | 16,50 | 16,50 | -0,76% | 1.180,00 |
| 07.07.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -3,95% | 392,00 |
| 02.07.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -2,59% | 171,00 |
| 30.06.2025 | 17,95 | 17,95 | 17,76 | 17,77 | -3,95% | 4.956,00 |
| 27.06.2025 | 17,86 | 18,50 | 17,86 | 18,50 | 4,70% | 640,00 |
| 26.06.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -0,73% | 290,00 |
| 25.06.2025 | 17,90 | 17,90 | 17,79 | 17,80 | -3,37% | 3.614,00 |
| 24.06.2025 | 18,11 | 18,42 | 17,61 | 18,42 | 2,33% | 2.171,00 |
| 23.06.2025 | 19,24 | 19,24 | 18,00 | 18,00 | -7,22% | 3.359,00 |
| 20.06.2025 | 17,60 | 20,46 | 17,37 | 19,40 | 14,79% | 49.190,00 |
| 18.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | 32,00 |
| 16.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | 219,00 |
| 13.06.2025 | 17,60 | 17,90 | 17,59 | 17,60 | 2,33% | 3.486,00 |
| 12.06.2025 | 17,00 | 17,98 | 17,00 | 17,20 | -3,75% | 1.541,00 |
| 10.06.2025 | 16,25 | 17,87 | 16,25 | 17,87 | 9,70% | 658,00 |
| 09.06.2025 | 16,30 | 16,30 | 16,28 | 16,29 | -6,91% | 64,00 |
| 05.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,67% | 1.380,00 |
| 04.06.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 6,39% | 167,00 |
| 03.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -6,16% | 493,00 |
| 30.05.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 7,20% | 60,00 |
| 29.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,67% | 253,00 |
| 22.05.2025 | 15,86 | 17,81 | 15,86 | 17,81 | 1,19% | 411,00 |
| 19.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,35% | 4.978,00 |
| 16.05.2025 | 18,47 | 18,47 | 17,83 | 17,84 | 0,79% | 587,00 |
| 14.05.2025 | 17,84 | 17,85 | 17,70 | 17,70 | -0,28% | 1.058,00 |
| 12.05.2025 | 17,40 | 17,75 | 17,38 | 17,75 | 6,16% | 8.831,00 |
| 09.05.2025 | 16,72 | 16,73 | 16,72 | 16,72 | 3,21% | 530,00 |
| 07.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,23% | 107,00 |
| 06.05.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 4,70% | 177,00 |
| 05.05.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -5,17% | 994,00 |
| 01.05.2025 | 17,36 | 17,40 | 17,36 | 17,40 | -0,63% | 538,00 |
| 30.04.2025 | 17,33 | 17,51 | 17,33 | 17,51 | -0,62% | 722,00 |
| 29.04.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 0,11% | 34,00 |
| 25.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 204,00 |
| 24.04.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 3,06% | 923,00 |
| 22.04.2025 | 16,99 | 16,99 | 16,98 | 16,98 | 2,17% | 268,00 |
| 17.04.2025 | 16,50 | 16,62 | 16,50 | 16,62 | 0,73% | 432,00 |
| 16.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 246,00 |
| 14.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | 1.181,00 |
| 11.04.2025 | 16,39 | 16,60 | 16,39 | 16,60 | 2,15% | 36,00 |
| 10.04.2025 | 16,50 | 16,50 | 16,25 | 16,25 | -4,36% | 1.943,00 |
| 09.04.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,97% | 725,00 |
| 08.04.2025 | 16,50 | 16,50 | 16,00 | 16,50 | 0,37% | 3.541,00 |
| 07.04.2025 | 17,20 | 17,20 | 15,86 | 16,44 | 0,86% | 2.767,00 |
| 03.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -6,86% | 285,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 42,00 |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,23% | 584,00 |
| 31.03.2025 | 17,22 | 17,22 | 16,31 | 16,31 | -1,45% | 133,00 |
| 28.03.2025 | 16,26 | 16,55 | 16,26 | 16,55 | -1,84% | 589,00 |
| 27.03.2025 | 16,12 | 16,86 | 16,12 | 16,86 | 8,56% | 326,00 |
| 26.03.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 2,17% | 397,00 |
| 25.03.2025 | 16,45 | 18,50 | 15,20 | 15,20 | -5,65% | 2.677,00 |
| 24.03.2025 | 15,48 | 16,52 | 15,30 | 16,11 | -2,48% | 3.295,00 |
| 21.03.2025 | 14,36 | 16,52 | 14,36 | 16,52 | 13,93% | 6.530,00 |
| 19.03.2025 | 14,59 | 14,59 | 14,50 | 14,50 | -4,04% | 679,00 |
| 18.03.2025 | 15,15 | 15,44 | 13,84 | 15,11 | -2,20% | 6.118,00 |
| 17.03.2025 | 15,47 | 15,47 | 15,45 | 15,45 | 3,09% | 575,00 |
| 14.03.2025 | 15,06 | 15,28 | 14,99 | 14,99 | 2,65% | 770,00 |
| 12.03.2025 | 14,35 | 15,61 | 14,35 | 14,60 | -7,01% | 2.035,00 |