1,320€
2,72%
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 2,72% | - |
| 15.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 14.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 13.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | - |
| 12.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 09.05.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 08.05.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 07.05.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -0,39% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,40% | - |
| 05.05.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 02.05.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | - |
| 30.04.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 29.04.2025 | 1,28 | 1,28 | 1,22 | 1,27 | -0,78% | - |
| 28.04.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 25.04.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,93% | - |
| 24.04.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,78% | - |
| 23.04.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 22.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 17.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 16.04.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -2,32% | - |
| 15.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 14.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,21% | - |
| 11.04.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,86% | - |
| 10.04.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,78% | - |
| 09.04.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,08% | - |
| 08.04.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 2,77% | - |
| 07.04.2025 | 1,39 | 1,39 | 1,26 | 1,27 | -8,99% | - |
| 04.04.2025 | 1,49 | 1,49 | 1,39 | 1,39 | -7,33% | - |
| 03.04.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 02.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 3,08% | - |
| 01.04.2025 | 1,51 | 1,51 | 1,46 | 1,46 | -3,31% | - |
| 31.03.2025 | 1,45 | 1,52 | 1,45 | 1,51 | 7,86% | - |
| 28.03.2025 | 1,50 | 1,50 | 1,38 | 1,40 | -6,67% | - |
| 27.03.2025 | 1,52 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 26.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 25.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 24.03.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,39% | - |
| 21.03.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,33% | - |
| 20.03.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 19.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 17.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 14.03.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -1,97% | - |
| 13.03.2025 | 1,53 | 1,54 | 1,53 | 1,53 | 0,33% | - |
| 12.03.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 11.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 10.03.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 07.03.2025 | 1,59 | 1,62 | 1,53 | 1,54 | -3,46% | - |
| 06.03.2025 | 1,66 | 1,66 | 1,54 | 1,59 | -4,22% | - |
| 05.03.2025 | 1,67 | 1,70 | 1,66 | 1,66 | -1,19% | - |
| 04.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 03.03.2025 | 1,60 | 1,73 | 1,60 | 1,69 | 5,31% | - |
| 28.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 27.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 26.02.2025 | 1,60 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 25.02.2025 | 1,59 | 1,60 | 1,59 | 1,59 | -0,62% | - |
| 24.02.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | - |
| 21.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 20.02.2025 | 1,63 | 1,64 | 1,61 | 1,62 | 1,89% | - |
| 19.02.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -2,45% | - |
| 18.02.2025 | 1,58 | 1,65 | 1,58 | 1,63 | 1,56% | - |
| 17.02.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 1,58% | - |
| 14.02.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 13.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 12.02.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,59% | - |
| 11.02.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 10.02.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,32% | - |
| 07.02.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 9,15% | - |
| 06.02.2025 | 1,43 | 1,47 | 1,38 | 1,42 | 0,35% | - |
| 05.02.2025 | 1,41 | 1,42 | 1,40 | 1,42 | -0,35% | - |
| 04.02.2025 | 1,41 | 1,43 | 1,37 | 1,42 | 1,07% | - |
| 03.02.2025 | 1,45 | 1,45 | 1,38 | 1,41 | -0,71% | - |
| 31.01.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,54% | - |
| 30.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 29.01.2025 | 1,38 | 1,39 | 1,35 | 1,38 | 0,36% | - |
| 28.01.2025 | 1,19 | 1,38 | 1,18 | 1,38 | 24,72% | - |
| 27.01.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -0,23% | - |
| 24.01.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 2,31% | - |
| 23.01.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -2,04% | - |
| 22.01.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -1,12% | - |
| 21.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 20.01.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 17.01.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,76% | - |
| 16.01.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -2,99% | - |
| 15.01.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 14.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 13.01.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 10.01.2025 | 1,24 | 1,25 | 1,17 | 1,17 | -4,88% | - |
| 09.01.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | - |
| 08.01.2025 | 1,28 | 1,28 | 1,22 | 1,22 | -4,31% | - |
| 07.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 06.01.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 03.01.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 02.01.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 2,00% | - |
| 30.12.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 2,04% | - |
| 27.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,41% | - |
| 23.12.2024 | 1,20 | 1,23 | 1,20 | 1,22 | -0,41% | - |
| 20.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 19.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 18.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |