2,310€
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,33 | 2,33 | 2,31 | 2,31 | 4,52% | - |
| 03.07.2025 | 2,29 | 2,29 | 2,20 | 2,21 | -2,21% | - |
| 02.07.2025 | 2,30 | 2,31 | 2,22 | 2,26 | -1,74% | - |
| 01.07.2025 | 2,31 | 2,32 | 2,30 | 2,30 | -0,43% | - |
| 30.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | - |
| 27.06.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 2,16% | - |
| 26.06.2025 | 2,28 | 2,31 | 2,16 | 2,31 | 1,32% | - |
| 25.06.2025 | 2,12 | 2,28 | 2,12 | 2,28 | 7,80% | - |
| 24.06.2025 | 1,63 | 2,12 | 1,63 | 2,12 | 30,15% | - |
| 23.06.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 1,88% | - |
| 20.06.2025 | 1,58 | 1,60 | 1,58 | 1,60 | -1,85% | - |
| 19.06.2025 | 1,49 | 1,63 | 1,49 | 1,63 | 7,62% | - |
| 18.06.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,67% | - |
| 17.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | - |
| 16.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 13.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 12.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,01% | - |
| 11.06.2025 | 1,47 | 1,49 | 1,47 | 1,48 | -1,33% | - |
| 10.06.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 0,00% | - |
| 09.06.2025 | 1,32 | 1,50 | 1,32 | 1,50 | 12,78% | - |
| 06.06.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 5,14% | - |
| 05.06.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,69% | - |
| 04.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 03.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 2,77% | - |
| 02.06.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,17% | - |
| 30.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -2,68% | - |
| 28.05.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 2,35% | - |
| 27.05.2025 | 1,34 | 1,35 | 1,28 | 1,28 | -4,85% | - |
| 26.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 23.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,90% | - |
| 22.05.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 21.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,38% | - |
| 20.05.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 2,73% | - |
| 19.05.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -3,03% | - |
| 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% | - |