0,251$
-16,61%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,54 | 1,59 | 1,46 | 1,50 | -4,17% | 485,00 |
| 04.03.2026 | 1,48 | 1,62 | 1,47 | 1,56 | 6,12% | 205.869,00 |
| 03.03.2026 | 1,42 | 1,49 | 1,40 | 1,47 | 1,38% | 78.957,00 |
| 02.03.2026 | 1,37 | 1,52 | 1,37 | 1,45 | 1,40% | 105.396,00 |
| 27.02.2026 | 1,44 | 1,47 | 1,36 | 1,43 | -2,05% | 111.266,00 |
| 26.02.2026 | 1,44 | 1,50 | 1,41 | 1,46 | 1,39% | 102.609,00 |
| 25.02.2026 | 1,49 | 1,54 | 1,40 | 1,44 | -4,64% | 208.726,00 |
| 24.02.2026 | 1,57 | 1,65 | 1,45 | 1,51 | -3,82% | 186.815,00 |
| 23.02.2026 | 1,53 | 1,62 | 1,50 | 1,57 | 1,29% | 218.202,00 |
| 20.02.2026 | 1,62 | 1,71 | 1,47 | 1,55 | -4,32% | 240.121,00 |
| 19.02.2026 | 1,50 | 1,63 | 1,45 | 1,62 | 8,00% | 317.197,00 |
| 18.02.2026 | 1,40 | 1,53 | 1,40 | 1,50 | 5,63% | 255.369,00 |
| 17.02.2026 | 1,42 | 1,48 | 1,35 | 1,42 | -4,05% | 240.720,00 |
| 13.02.2026 | 1,36 | 1,53 | 1,35 | 1,48 | 11,28% | 603.012,00 |
| 12.02.2026 | 1,28 | 1,40 | 1,27 | 1,33 | 3,91% | 354.425,00 |
| 11.02.2026 | 1,25 | 1,33 | 1,21 | 1,28 | 1,59% | 252.080,00 |
| 10.02.2026 | 1,19 | 1,32 | 1,19 | 1,26 | 5,00% | 414.959,00 |
| 09.02.2026 | 1,18 | 1,22 | 1,14 | 1,20 | 5,26% | 445.769,00 |
| 06.02.2026 | 1,15 | 1,22 | 1,12 | 1,14 | 3,17% | 602.596,00 |
| 05.02.2026 | 1,21 | 1,25 | 1,10 | 1,11 | -11,60% | 601.289,00 |
| 04.02.2026 | 1,20 | 1,37 | 1,15 | 1,25 | 4,17% | 1.039.324,00 |
| 03.02.2026 | 1,32 | 1,41 | 1,20 | 1,20 | -11,76% | 1.815.828,00 |
| 02.02.2026 | 1,08 | 2,23 | 1,06 | 1,36 | 29,52% | 23.570.741,00 |
| 30.01.2026 | 1,24 | 1,30 | 1,02 | 1,05 | -12,13% | 1.491.335,00 |
| 29.01.2026 | 1,32 | 1,42 | 1,18 | 1,20 | -9,47% | 1.641.482,00 |
| 28.01.2026 | 1,44 | 1,60 | 1,32 | 1,32 | -18,52% | 2.630.360,00 |
| 27.01.2026 | 1,80 | 1,85 | 1,20 | 1,62 | -40,00% | 9.216.116,00 |
| 26.01.2026 | 11,51 | 11,78 | 2,58 | 2,70 | -76,21% | 6.237.811,00 |
| 23.01.2026 | 11,65 | 11,90 | 11,34 | 11,35 | 0,89% | 2.206.155,00 |
| 22.01.2026 | 11,30 | 11,80 | 11,00 | 11,25 | -1,32% | 572.893,00 |
| 21.01.2026 | 11,15 | 12,80 | 11,12 | 11,40 | 2,06% | 1.612.211,00 |
| 20.01.2026 | 11,16 | 11,49 | 11,11 | 11,17 | -0,09% | 348.140,00 |
| 16.01.2026 | 11,29 | 11,49 | 11,15 | 11,18 | -0,36% | 554.647,00 |
| 15.01.2026 | 11,26 | 11,47 | 11,21 | 11,22 | -0,71% | 1.195.629,00 |
| 14.01.2026 | 11,16 | 11,40 | 11,14 | 11,30 | 1,35% | 1.184.372,00 |
| 13.01.2026 | 11,06 | 11,24 | 10,95 | 11,15 | 0,45% | 814.635,00 |
| 12.01.2026 | 11,00 | 11,20 | 10,90 | 11,10 | 0,91% | 478.384,00 |
| 09.01.2026 | 10,90 | 11,06 | 10,75 | 11,00 | 0,92% | 1.186.805,00 |
| 08.01.2026 | 10,96 | 11,19 | 10,80 | 10,90 | -0,55% | 640.844,00 |
| 07.01.2026 | 10,94 | 11,18 | 10,70 | 10,96 | -0,36% | 124.123,00 |
| 06.01.2026 | 11,40 | 11,51 | 10,50 | 11,00 | -3,42% | 2.195.375,00 |
| 05.01.2026 | 10,80 | 11,43 | 10,70 | 11,39 | 5,46% | 318.918,00 |