23,120$
-2,24%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 23,65 | 23,65 | 22,90 | 23,12 | -2,03% | 1.611,00 |
| 05.08.2026 | 21,00 | 23,60 | 21,00 | 23,60 | 3,15% | 46.149,00 |
| 04.08.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -0,52% | 3.295,00 |
| 03.08.2026 | 23,31 | 24,70 | 22,78 | 23,00 | 2,68% | 1.987,00 |
| 31.07.2026 | 20,50 | 22,40 | 20,50 | 22,40 | 2,28% | 794,00 |
| 29.07.2026 | 20,92 | 21,90 | 20,92 | 21,90 | 0,23% | 990,00 |
| 28.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 1,16% | 975,00 |
| 27.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 3,55% | 774,00 |
| 24.07.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 2,81% | 1.024,00 |
| 23.07.2026 | 22,60 | 22,60 | 20,28 | 20,29 | -7,35% | 133.976,00 |
| 22.07.2026 | 23,78 | 23,78 | 21,65 | 21,90 | 0,41% | 15.647,00 |
| 21.07.2026 | 24,49 | 24,49 | 21,81 | 21,81 | -11,70% | 4.276,00 |
| 20.07.2026 | 22,46 | 24,70 | 22,46 | 24,70 | 11,51% | 3.332,00 |
| 17.07.2026 | 22,15 | 22,15 | 22,15 | 22,15 | -3,74% | 1.289,00 |
| 16.07.2026 | 24,75 | 25,39 | 23,01 | 23,01 | -13,01% | 8.982,00 |
| 15.07.2026 | 27,69 | 27,69 | 26,45 | 26,45 | 1,15% | 1.238,00 |
| 14.07.2026 | 24,83 | 29,99 | 24,83 | 26,15 | -2,06% | 5.494,00 |
| 13.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 16,59% | 234,00 |
| 10.07.2026 | 24,00 | 25,50 | 22,90 | 22,90 | -7,96% | 2.116,00 |
| 09.07.2026 | 23,00 | 24,93 | 23,00 | 24,88 | 4,45% | 346,00 |
| 08.07.2026 | 23,82 | 23,82 | 23,82 | 23,82 | -0,54% | 300,00 |
| 07.07.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | 559,00 |
| 06.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 432,00 |
| 29.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 9,77% | 764,00 |
| 26.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -10,42% | 318,00 |
| 25.06.2026 | 23,69 | 24,00 | 22,22 | 24,00 | 18,05% | 1.314,00 |
| 24.06.2026 | 21,75 | 21,75 | 20,33 | 20,33 | 1,55% | 920,00 |
| 23.06.2026 | 22,44 | 22,53 | 20,02 | 20,02 | -4,94% | 6.683,00 |
| 22.06.2026 | 21,87 | 21,87 | 21,00 | 21,06 | -7,87% | 959,00 |
| 18.06.2026 | 17,98 | 22,86 | 17,77 | 22,86 | 26,23% | 25.699,00 |
| 17.06.2026 | 21,20 | 21,20 | 18,11 | 18,11 | -20,19% | 18.844,00 |
| 16.06.2026 | 18,55 | 22,69 | 18,55 | 22,69 | 24,53% | 17.968,00 |
| 11.06.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -4,41% | 490,00 |
| 08.06.2026 | 19,10 | 19,10 | 19,06 | 19,06 | -0,47% | 14,00 |
| 05.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | 426,00 |
| 04.06.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,10% | 286,00 |
| 03.06.2026 | 17,92 | 19,13 | 17,92 | 19,13 | 3,91% | 470,00 |
| 01.06.2026 | 18,01 | 18,41 | 18,00 | 18,41 | -3,86% | 755,00 |
| 28.05.2026 | 19,00 | 19,15 | 19,00 | 19,15 | 4,70% | 573,00 |
| 26.05.2026 | 18,71 | 18,71 | 18,25 | 18,29 | -0,33% | 1.913,00 |
| 22.05.2026 | 18,34 | 18,35 | 18,34 | 18,35 | -3,17% | 22,00 |
| 21.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,94% | 342,00 |
| 19.05.2026 | 19,15 | 19,15 | 19,13 | 19,13 | 3,29% | 349,00 |
| 18.05.2026 | 19,17 | 19,17 | 18,52 | 18,52 | -3,39% | 1.436,00 |
| 15.05.2026 | 18,34 | 19,17 | 18,34 | 19,17 | 2,88% | 663,00 |
| 14.05.2026 | 18,87 | 18,87 | 18,63 | 18,63 | 5,93% | 598,00 |
| 13.05.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -8,19% | 1.252,00 |
| 12.05.2026 | 19,44 | 19,44 | 19,16 | 19,16 | 0,00% | 699,00 |
| 11.05.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 3,90% | 197,00 |
| 08.05.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -6,49% | 22,00 |
| 07.05.2026 | 18,71 | 19,72 | 18,71 | 19,72 | 9,56% | 696,00 |
| 06.05.2026 | 17,26 | 18,60 | 17,26 | 18,00 | -0,77% | 2.013,00 |
| 05.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -5,62% | 398,00 |
| 04.05.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -0,10% | 210,00 |
| 01.05.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -0,05% | 441,00 |
| 30.04.2026 | 19,42 | 19,42 | 18,00 | 19,25 | -2,53% | 537,00 |
| 29.04.2026 | 19,74 | 19,75 | 19,63 | 19,75 | 2,23% | 700,00 |
| 28.04.2026 | 18,71 | 19,32 | 18,71 | 19,32 | -2,23% | 478,00 |
| 27.04.2026 | 19,89 | 19,89 | 19,76 | 19,76 | 0,00% | 1.095,00 |
| 24.04.2026 | 18,91 | 20,35 | 18,91 | 19,76 | 5,39% | 3.027,00 |
| 23.04.2026 | 18,31 | 18,75 | 18,21 | 18,75 | -1,42% | 190,00 |
| 21.04.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 3,93% | 1.038,00 |
| 20.04.2026 | 19,19 | 19,21 | 18,30 | 18,30 | -2,92% | 832,00 |
| 17.04.2026 | 19,85 | 19,85 | 18,54 | 18,85 | 1,07% | 6.615,00 |
| 16.04.2026 | 18,48 | 18,65 | 18,35 | 18,65 | 2,61% | 1.911,00 |
| 15.04.2026 | 18,18 | 18,38 | 18,00 | 18,18 | 0,47% | 1.994,00 |
| 14.04.2026 | 18,61 | 18,61 | 17,83 | 18,09 | 3,31% | 1.233,00 |
| 10.04.2026 | 17,51 | 17,51 | 17,51 | 17,51 | -3,34% | 850,00 |
| 09.04.2026 | 18,23 | 18,29 | 18,12 | 18,12 | 0,64% | 1.125,00 |
| 08.04.2026 | 18,19 | 18,45 | 18,00 | 18,00 | -0,50% | 3.869,00 |
| 07.04.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -0,66% | 192,00 |
| 06.04.2026 | 18,20 | 18,21 | 18,20 | 18,21 | 2,94% | 32,00 |
| 31.03.2026 | 16,97 | 17,69 | 16,97 | 17,69 | 1,78% | 4.353,00 |
| 27.03.2026 | 16,56 | 17,38 | 16,56 | 17,38 | -0,69% | 443,00 |
| 26.03.2026 | 16,89 | 17,50 | 16,89 | 17,50 | 3,24% | 1.291,00 |
| 24.03.2026 | 18,98 | 18,98 | 16,79 | 16,95 | -7,02% | 4.244,00 |
| 23.03.2026 | 17,84 | 18,24 | 17,84 | 18,23 | 2,01% | 2.863,00 |
| 20.03.2026 | 15,67 | 17,87 | 15,65 | 17,87 | 13,82% | 22.941,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,06% | 599,00 |
| 16.03.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 6,16% | 189,00 |
| 13.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,24% | 380,00 |
| 11.03.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -3,78% | 263,00 |
| 10.03.2026 | 15,49 | 16,12 | 15,35 | 15,89 | 2,98% | 3.348,00 |
| 09.03.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,00% | 190,00 |
| 06.03.2026 | 16,16 | 16,16 | 15,43 | 15,43 | -2,40% | 649,00 |
| 05.03.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 0,00% | 140,00 |
| 04.03.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -1,31% | 190,00 |
| 03.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -2,97% | 197,00 |
| 02.03.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -1,08% | 96,00 |
| 27.02.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 0,00% | 338,00 |
| 26.02.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 6,51% | 1.111,00 |
| 25.02.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 0,43% | 313,00 |
| 24.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 25,00 |
| 23.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,61% | 707,00 |
| 20.02.2026 | 16,17 | 16,18 | 15,91 | 16,02 | -0,19% | 1.373,00 |
| 19.02.2026 | 15,82 | 16,05 | 15,67 | 16,05 | -0,31% | 1.961,00 |
| 18.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,19% | 417,00 |
| 12.02.2026 | 16,01 | 16,74 | 16,01 | 16,07 | -0,19% | 2.342,00 |
| 11.02.2026 | 16,30 | 16,32 | 15,85 | 16,10 | -6,72% | 5.364,00 |
| 10.02.2026 | 16,93 | 17,26 | 16,20 | 17,26 | -4,11% | 96.323,00 |