2,780$
0,72%
Echtzeit-Aktienkurs Duluth Holdings
Bid:
Ask:
Aktienkurse zur Duluth Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 1,09% | 3.115,00 |
| 06.11.2025 | 2,83 | 2,99 | 2,74 | 2,75 | -2,48% | 63.238,00 |
| 05.11.2025 | 2,69 | 2,83 | 2,69 | 2,82 | 4,44% | 47.242,00 |
| 04.11.2025 | 2,73 | 2,91 | 2,70 | 2,70 | -3,57% | 46.173,00 |
| 03.11.2025 | 2,73 | 3,06 | 2,66 | 2,80 | 1,82% | 177.854,00 |
| 31.10.2025 | 2,81 | 2,87 | 2,75 | 2,75 | -2,14% | 55.016,00 |
| 30.10.2025 | 3,00 | 3,04 | 2,80 | 2,81 | -5,45% | 118.924,00 |
| 29.10.2025 | 3,04 | 3,09 | 2,96 | 2,97 | -1,59% | 65.004,00 |
| 28.10.2025 | 3,12 | 3,13 | 3,00 | 3,02 | -3,21% | 37.581,00 |
| 27.10.2025 | 3,23 | 3,23 | 3,10 | 3,12 | -1,27% | 44.839,00 |
| 24.10.2025 | 3,18 | 3,24 | 3,13 | 3,16 | 1,94% | 34.992,00 |
| 23.10.2025 | 3,20 | 3,22 | 3,02 | 3,10 | -2,21% | 43.760,00 |
| 22.10.2025 | 3,29 | 3,41 | 3,16 | 3,17 | -2,76% | 73.443,00 |
| 21.10.2025 | 3,01 | 3,32 | 3,00 | 3,26 | 8,67% | 108.375,00 |
| 20.10.2025 | 2,99 | 3,09 | 2,98 | 3,00 | -1,32% | 57.324,00 |
| 17.10.2025 | 3,13 | 3,31 | 2,97 | 3,04 | -3,49% | 47.439,00 |
| 16.10.2025 | 3,30 | 3,36 | 3,15 | 3,15 | -4,55% | 69.502,00 |
| 15.10.2025 | 3,33 | 3,40 | 3,24 | 3,30 | 0,00% | 29.377,00 |
| 14.10.2025 | 3,37 | 3,43 | 3,28 | 3,30 | -3,51% | 39.582,00 |
| 13.10.2025 | 3,35 | 3,48 | 3,24 | 3,42 | 5,23% | 48.283,00 |
| 10.10.2025 | 3,53 | 3,63 | 3,22 | 3,25 | -7,41% | 117.734,00 |
| 09.10.2025 | 3,59 | 3,68 | 3,48 | 3,51 | -2,23% | 41.564,00 |
| 08.10.2025 | 3,60 | 3,75 | 3,50 | 3,59 | 0,56% | 50.059,00 |
| 07.10.2025 | 3,87 | 3,91 | 3,51 | 3,57 | -7,75% | 125.165,00 |
| 06.10.2025 | 4,14 | 4,14 | 3,83 | 3,87 | -1,53% | 79.397,00 |
| 03.10.2025 | 3,96 | 4,11 | 3,93 | 3,93 | 2,88% | 9.950,00 |
| 02.10.2025 | 3,74 | 3,93 | 3,68 | 3,82 | 3,80% | 100.497,00 |
| 01.10.2025 | 3,86 | 3,90 | 3,68 | 3,68 | -5,88% | 128.159,00 |
| 30.09.2025 | 3,88 | 3,94 | 3,66 | 3,91 | 8,01% | 182.321,00 |
| 29.09.2025 | 3,51 | 3,67 | 3,46 | 3,62 | 2,26% | 56.188,00 |
| 26.09.2025 | 3,60 | 3,67 | 3,39 | 3,54 | -1,67% | 216.904,00 |
| 25.09.2025 | 3,64 | 3,69 | 3,54 | 3,60 | -0,55% | 44.794,00 |
| 24.09.2025 | 3,71 | 3,79 | 3,49 | 3,62 | -1,09% | 106.913,00 |
| 23.09.2025 | 3,76 | 4,05 | 3,65 | 3,66 | -2,40% | 158.161,00 |
| 22.09.2025 | 3,76 | 3,95 | 3,60 | 3,75 | 0,00% | 92.821,00 |
| 19.09.2025 | 4,18 | 4,23 | 3,71 | 3,75 | -9,86% | 255.163,00 |
| 18.09.2025 | 4,16 | 4,37 | 4,08 | 4,16 | -0,48% | 169.975,00 |
| 17.09.2025 | 4,07 | 4,40 | 4,02 | 4,18 | 1,95% | 194.489,00 |
| 16.09.2025 | 3,94 | 4,28 | 3,90 | 4,10 | 5,94% | 342.460,00 |
| 15.09.2025 | 3,63 | 4,04 | 3,62 | 3,87 | 6,91% | 348.455,00 |
| 12.09.2025 | 3,56 | 3,73 | 3,54 | 3,62 | -0,28% | 60.425,00 |
| 11.09.2025 | 3,49 | 3,80 | 3,43 | 3,63 | 1,11% | 173.856,00 |
| 10.09.2025 | 3,20 | 3,63 | 3,20 | 3,59 | 8,46% | 147.949,00 |
| 09.09.2025 | 3,76 | 3,85 | 3,20 | 3,31 | -14,03% | 527.166,00 |
| 08.09.2025 | 3,78 | 4,10 | 3,58 | 3,85 | 1,58% | 914.219,00 |
| 05.09.2025 | 4,13 | 4,15 | 3,50 | 3,79 | 5,57% | 3.619.744,00 |
| 04.09.2025 | 2,83 | 4,66 | 2,73 | 3,59 | 51,48% | 68.711.162,00 |
| 03.09.2025 | 2,39 | 2,49 | 2,33 | 2,37 | 0,00% | 67.665,00 |
| 02.09.2025 | 2,27 | 2,40 | 2,25 | 2,37 | 4,41% | 21.186,00 |
| 29.08.2025 | 2,31 | 2,31 | 2,26 | 2,27 | -2,58% | 11.336,00 |
| 28.08.2025 | 2,33 | 2,35 | 2,31 | 2,33 | 2,19% | 10.696,00 |
| 27.08.2025 | 2,26 | 2,34 | 2,25 | 2,28 | 1,33% | 45.201,00 |
| 26.08.2025 | 2,21 | 2,32 | 2,20 | 2,25 | 1,81% | 26.217,00 |
| 25.08.2025 | 2,27 | 2,27 | 2,20 | 2,21 | -2,64% | 14.342,00 |
| 22.08.2025 | 2,20 | 2,33 | 2,20 | 2,27 | 6,07% | 91.663,00 |
| 21.08.2025 | 2,18 | 2,19 | 2,14 | 2,14 | -1,38% | 8.284,00 |
| 20.08.2025 | 2,17 | 2,24 | 2,14 | 2,17 | 1,40% | 36.121,00 |
| 19.08.2025 | 2,14 | 2,17 | 2,14 | 2,14 | 2,88% | 35.103,00 |
| 18.08.2025 | 2,16 | 2,20 | 2,08 | 2,08 | -2,96% | 57.212,00 |
| 15.08.2025 | 2,15 | 2,24 | 2,13 | 2,14 | -3,01% | 16.741,00 |
| 14.08.2025 | 2,18 | 2,27 | 2,12 | 2,21 | 0,45% | 32.080,00 |
| 13.08.2025 | 2,27 | 2,31 | 2,20 | 2,20 | -3,08% | 24.234,00 |
| 12.08.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 3,18% | 4.896,00 |
| 11.08.2025 | 2,28 | 2,35 | 2,16 | 2,20 | -3,51% | 31.044,00 |
| 08.08.2025 | 2,28 | 2,35 | 2,21 | 2,28 | -0,44% | 19.382,00 |
| 07.08.2025 | 2,32 | 2,33 | 2,11 | 2,29 | -0,43% | 18.322,00 |
| 06.08.2025 | 2,30 | 2,36 | 2,21 | 2,30 | 1,77% | 10.167,00 |
| 05.08.2025 | 2,12 | 2,27 | 2,12 | 2,26 | 6,60% | 17.902,00 |
| 04.08.2025 | 2,11 | 2,14 | 2,09 | 2,12 | 0,47% | 16.087,00 |
| 01.08.2025 | 2,09 | 2,13 | 2,04 | 2,11 | -3,21% | 26.811,00 |
| 31.07.2025 | 2,27 | 2,27 | 2,09 | 2,18 | -2,68% | 10.907,00 |
| 30.07.2025 | 2,30 | 2,30 | 2,21 | 2,24 | 1,36% | 31.016,00 |
| 29.07.2025 | 2,28 | 2,34 | 2,14 | 2,21 | -3,91% | 46.809,00 |
| 28.07.2025 | 2,30 | 2,37 | 2,28 | 2,30 | -0,43% | 30.666,00 |
| 25.07.2025 | 2,31 | 2,40 | 2,26 | 2,31 | -0,43% | 22.006,00 |
| 24.07.2025 | 2,38 | 2,40 | 2,27 | 2,32 | -3,33% | 45.128,00 |
| 23.07.2025 | 2,35 | 2,45 | 2,33 | 2,40 | 3,00% | 32.781,00 |
| 22.07.2025 | 2,25 | 2,38 | 2,22 | 2,33 | 4,95% | 224.767,00 |
| 21.07.2025 | 2,13 | 2,25 | 2,07 | 2,22 | 3,74% | 34.461,00 |
| 18.07.2025 | 2,23 | 2,23 | 2,10 | 2,14 | -3,60% | 17.953,00 |
| 17.07.2025 | 2,15 | 2,22 | 2,11 | 2,22 | 6,73% | 27.404,00 |
| 16.07.2025 | 2,09 | 2,11 | 2,06 | 2,08 | 0,00% | 16.319,00 |
| 15.07.2025 | 2,22 | 2,22 | 2,08 | 2,08 | -5,45% | 20.256,00 |
| 14.07.2025 | 2,10 | 2,20 | 2,06 | 2,20 | 5,26% | 64.317,00 |
| 11.07.2025 | 2,25 | 2,26 | 2,09 | 2,09 | -8,33% | 31.983,00 |
| 10.07.2025 | 2,29 | 2,29 | 2,19 | 2,28 | -2,15% | 26.321,00 |
| 09.07.2025 | 2,18 | 2,33 | 2,18 | 2,33 | 5,91% | 24.935,00 |
| 08.07.2025 | 2,15 | 2,24 | 2,08 | 2,20 | 3,77% | 44.108,00 |
| 07.07.2025 | 2,18 | 2,18 | 2,01 | 2,12 | -3,64% | 67.791,00 |
| 03.07.2025 | 2,20 | 2,30 | 2,14 | 2,20 | 0,92% | 30.769,00 |
| 02.07.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 0,93% | 28.517,00 |
| 01.07.2025 | 2,08 | 2,20 | 2,05 | 2,16 | 2,86% | 49.483,00 |
| 30.06.2025 | 2,04 | 2,11 | 2,02 | 2,10 | 3,96% | 38.647,00 |
| 27.06.2025 | 1,97 | 2,02 | 1,94 | 2,02 | 2,54% | 26.883,00 |
| 26.06.2025 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | 28.857,00 |
| 25.06.2025 | 1,98 | 2,01 | 1,94 | 1,94 | -2,02% | 23.043,00 |
| 24.06.2025 | 1,95 | 2,01 | 1,94 | 1,98 | 1,54% | 26.412,00 |
| 23.06.2025 | 2,02 | 2,02 | 1,91 | 1,95 | -3,47% | 19.434,00 |
| 20.06.2025 | 2,04 | 2,07 | 2,00 | 2,02 | 2,02% | 30.297,00 |
| 18.06.2025 | 1,85 | 1,98 | 1,85 | 1,98 | 7,03% | 62.699,00 |