1,864$
-0,85%
Echtzeit-Aktienkurs Duluth Holdings
Bid:
Ask:
Aktienkurse zur Duluth Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,86 | 1,91 | 1,85 | 1,86 | -1,06% | 24.204,00 |
| 29.05.2025 | 1,93 | 1,98 | 1,85 | 1,88 | -3,09% | 18.479,00 |
| 28.05.2025 | 1,93 | 1,97 | 1,92 | 1,94 | -0,51% | 38.753,00 |
| 27.05.2025 | 1,88 | 1,98 | 1,88 | 1,95 | 5,98% | 69.047,00 |
| 23.05.2025 | 1,93 | 1,95 | 1,84 | 1,84 | -7,07% | 15.157,00 |
| 22.05.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 8,20% | 64.495,00 |
| 21.05.2025 | 1,89 | 1,91 | 1,83 | 1,83 | -3,68% | 22.670,00 |
| 20.05.2025 | 1,83 | 1,95 | 1,81 | 1,90 | 3,83% | 38.354,00 |
| 19.05.2025 | 1,85 | 1,92 | 1,82 | 1,83 | -3,17% | 21.749,00 |
| 16.05.2025 | 1,77 | 1,94 | 1,77 | 1,89 | 6,78% | 29.486,00 |
| 15.05.2025 | 1,72 | 1,81 | 1,72 | 1,77 | 2,91% | 38.252,00 |
| 14.05.2025 | 1,81 | 1,81 | 1,72 | 1,72 | -5,49% | 64.094,00 |
| 13.05.2025 | 1,98 | 1,98 | 1,79 | 1,82 | -6,67% | 69.888,00 |
| 12.05.2025 | 2,03 | 2,04 | 1,94 | 1,95 | 3,72% | 49.647,00 |
| 09.05.2025 | 1,92 | 1,95 | 1,88 | 1,88 | -3,59% | 13.172,00 |
| 08.05.2025 | 1,80 | 1,96 | 1,77 | 1,95 | 7,73% | 54.214,00 |
| 07.05.2025 | 1,74 | 1,89 | 1,71 | 1,81 | 5,23% | 33.142,00 |
| 06.05.2025 | 1,76 | 1,77 | 1,71 | 1,72 | -2,82% | 18.776,00 |
| 05.05.2025 | 1,81 | 1,83 | 1,75 | 1,77 | -1,67% | 25.540,00 |
| 02.05.2025 | 1,75 | 1,90 | 1,75 | 1,80 | 2,27% | 13.713,00 |
| 01.05.2025 | 1,74 | 1,86 | 1,73 | 1,76 | 2,33% | 54.501,00 |
| 30.04.2025 | 1,76 | 1,81 | 1,70 | 1,72 | -1,71% | 9.807,00 |
| 29.04.2025 | 1,80 | 1,82 | 1,73 | 1,75 | -2,78% | 28.288,00 |
| 28.04.2025 | 1,77 | 1,84 | 1,75 | 1,80 | 3,45% | 22.963,00 |
| 25.04.2025 | 1,80 | 1,83 | 1,73 | 1,74 | -3,87% | 42.149,00 |
| 24.04.2025 | 1,86 | 2,00 | 1,66 | 1,81 | -2,16% | 99.808,00 |
| 23.04.2025 | 1,87 | 1,93 | 1,84 | 1,85 | 0,54% | 19.864,00 |
| 22.04.2025 | 1,82 | 1,90 | 1,80 | 1,84 | 1,66% | 39.299,00 |
| 21.04.2025 | 1,89 | 1,95 | 1,78 | 1,81 | -3,21% | 38.312,00 |
| 17.04.2025 | 1,73 | 1,88 | 1,72 | 1,87 | 10,00% | 31.938,00 |
| 16.04.2025 | 1,86 | 1,86 | 1,70 | 1,70 | -8,60% | 55.535,00 |
| 15.04.2025 | 1,80 | 1,90 | 1,77 | 1,86 | 3,91% | 39.885,00 |
| 14.04.2025 | 1,85 | 1,89 | 1,77 | 1,79 | -1,10% | 31.852,00 |
| 11.04.2025 | 1,95 | 2,00 | 1,80 | 1,81 | -5,73% | 82.869,00 |
| 10.04.2025 | 2,06 | 2,08 | 1,90 | 1,92 | -7,69% | 65.647,00 |
| 09.04.2025 | 1,75 | 2,08 | 1,75 | 2,08 | 19,54% | 130.937,00 |
| 08.04.2025 | 1,81 | 1,93 | 1,73 | 1,74 | 3,57% | 60.752,00 |
| 07.04.2025 | 1,69 | 1,76 | 1,60 | 1,68 | -1,75% | 84.151,00 |
| 04.04.2025 | 1,82 | 1,91 | 1,71 | 1,71 | -9,04% | 133.073,00 |
| 03.04.2025 | 1,79 | 1,90 | 1,65 | 1,88 | 3,30% | 174.628,00 |
| 02.04.2025 | 1,68 | 1,89 | 1,68 | 1,82 | 8,98% | 83.868,00 |
| 01.04.2025 | 1,70 | 1,75 | 1,64 | 1,67 | -5,11% | 47.902,00 |
| 31.03.2025 | 1,71 | 1,77 | 1,58 | 1,76 | 3,23% | 100.253,00 |
| 28.03.2025 | 1,75 | 1,78 | 1,61 | 1,71 | -2,01% | 174.038,00 |
| 27.03.2025 | 1,86 | 1,87 | 1,69 | 1,74 | -5,95% | 106.051,00 |
| 26.03.2025 | 1,94 | 1,96 | 1,84 | 1,85 | -3,65% | 105.633,00 |
| 25.03.2025 | 2,03 | 2,07 | 1,90 | 1,92 | -5,42% | 110.617,00 |
| 24.03.2025 | 2,09 | 2,14 | 2,03 | 2,03 | -2,87% | 50.087,00 |
| 21.03.2025 | 2,20 | 2,20 | 2,05 | 2,09 | -0,95% | 51.500,00 |
| 20.03.2025 | 2,08 | 2,20 | 2,08 | 2,11 | 0,48% | 29.333,00 |
| 19.03.2025 | 2,12 | 2,17 | 2,08 | 2,10 | 0,48% | 51.428,00 |
| 18.03.2025 | 2,21 | 2,23 | 2,07 | 2,09 | -5,00% | 51.395,00 |
| 17.03.2025 | 2,28 | 2,32 | 2,20 | 2,20 | -3,51% | 48.494,00 |
| 14.03.2025 | 2,62 | 2,62 | 2,21 | 2,28 | -9,70% | 162.470,00 |
| 13.03.2025 | 2,50 | 2,80 | 2,50 | 2,53 | -10,78% | 107.065,00 |
| 12.03.2025 | 2,94 | 2,98 | 2,76 | 2,83 | -6,45% | 32.400,00 |
| 11.03.2025 | 2,70 | 3,08 | 2,70 | 3,03 | 15,46% | 51.113,00 |
| 10.03.2025 | 2,77 | 2,84 | 2,61 | 2,62 | -5,42% | 22.312,00 |
| 07.03.2025 | 2,69 | 2,85 | 2,61 | 2,77 | 3,75% | 57.440,00 |
| 06.03.2025 | 2,74 | 2,79 | 2,63 | 2,67 | -4,64% | 27.000,00 |
| 05.03.2025 | 2,57 | 2,82 | 2,55 | 2,80 | 8,95% | 32.904,00 |
| 04.03.2025 | 2,69 | 2,76 | 2,55 | 2,57 | -5,17% | 60.847,00 |
| 03.03.2025 | 2,75 | 2,85 | 2,70 | 2,71 | -1,45% | 37.733,00 |
| 28.02.2025 | 2,79 | 2,80 | 2,71 | 2,75 | -1,43% | 21.677,00 |
| 27.02.2025 | 2,76 | 2,79 | 2,72 | 2,79 | 1,09% | 27.372,00 |
| 26.02.2025 | 2,79 | 2,80 | 2,64 | 2,76 | -0,36% | 21.904,00 |
| 25.02.2025 | 2,71 | 2,80 | 2,64 | 2,77 | 3,28% | 14.758,00 |
| 24.02.2025 | 2,73 | 2,75 | 2,65 | 2,68 | -2,12% | 29.836,00 |
| 21.02.2025 | 2,75 | 2,79 | 2,71 | 2,74 | 0,37% | 14.037,00 |
| 20.02.2025 | 2,82 | 2,88 | 2,73 | 2,73 | -4,21% | 36.835,00 |
| 19.02.2025 | 2,88 | 2,93 | 2,79 | 2,85 | -1,72% | 28.218,00 |
| 18.02.2025 | 2,93 | 2,99 | 2,90 | 2,90 | -1,02% | 14.238,00 |
| 14.02.2025 | 2,99 | 2,99 | 2,91 | 2,93 | -1,68% | 6.165,00 |
| 13.02.2025 | 2,91 | 3,00 | 2,91 | 2,98 | 2,41% | 43.541,00 |
| 12.02.2025 | 2,88 | 2,97 | 2,83 | 2,91 | 0,34% | 25.155,00 |
| 11.02.2025 | 2,90 | 2,95 | 2,89 | 2,90 | 0,00% | 13.130,00 |
| 10.02.2025 | 2,91 | 2,96 | 2,75 | 2,90 | 0,00% | 39.054,00 |
| 07.02.2025 | 2,83 | 2,91 | 2,75 | 2,90 | 1,40% | 39.617,00 |
| 06.02.2025 | 2,92 | 2,95 | 2,85 | 2,86 | -1,38% | 17.897,00 |
| 05.02.2025 | 2,89 | 2,94 | 2,85 | 2,90 | 0,35% | 22.036,00 |
| 04.02.2025 | 2,86 | 2,97 | 2,85 | 2,89 | 1,40% | 24.850,00 |
| 03.02.2025 | 2,89 | 2,92 | 2,73 | 2,85 | -2,40% | 32.793,00 |
| 31.01.2025 | 2,94 | 2,97 | 2,83 | 2,92 | -1,68% | 19.670,00 |
| 30.01.2025 | 3,06 | 3,06 | 2,97 | 2,97 | -1,33% | 14.722,00 |
| 29.01.2025 | 3,02 | 3,04 | 2,95 | 3,01 | -0,99% | 19.566,00 |
| 28.01.2025 | 3,04 | 3,06 | 3,02 | 3,04 | -0,33% | 12.505,00 |
| 27.01.2025 | 3,08 | 3,12 | 3,05 | 3,05 | -1,61% | 29.157,00 |
| 24.01.2025 | 3,14 | 3,18 | 3,08 | 3,10 | -1,59% | 36.994,00 |
| 23.01.2025 | 3,12 | 3,19 | 3,05 | 3,15 | 0,32% | 21.264,00 |
| 22.01.2025 | 3,12 | 3,20 | 3,12 | 3,14 | 0,96% | 36.876,00 |
| 21.01.2025 | 3,05 | 3,15 | 2,99 | 3,11 | 2,30% | 32.853,00 |
| 17.01.2025 | 3,06 | 3,10 | 3,03 | 3,04 | -0,33% | 37.931,00 |
| 16.01.2025 | 3,01 | 3,05 | 2,94 | 3,05 | 0,00% | 25.665,00 |
| 15.01.2025 | 2,87 | 3,05 | 2,85 | 3,05 | 8,54% | 39.533,00 |
| 14.01.2025 | 2,85 | 2,88 | 2,80 | 2,81 | -0,35% | 27.728,00 |
| 13.01.2025 | 2,85 | 2,89 | 2,80 | 2,82 | -2,08% | 54.201,00 |
| 10.01.2025 | 2,94 | 2,95 | 2,87 | 2,88 | -1,71% | 38.793,00 |
| 08.01.2025 | 2,90 | 2,99 | 2,89 | 2,93 | 0,34% | 57.139,00 |
| 07.01.2025 | 2,98 | 2,98 | 2,91 | 2,92 | -2,01% | 28.705,00 |
| 06.01.2025 | 3,06 | 3,18 | 2,95 | 2,98 | -1,32% | 92.828,00 |