1,490€
-2,30%
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -2,30% | - |
| 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% | - |
| 17.12.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 16.12.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 1,24% | - |
| 13.12.2024 | 1,23 | 1,23 | 1,21 | 1,21 | -3,59% | - |
| 12.12.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 2,45% | - |
| 11.12.2024 | 1,23 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 10.12.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,20% | - |
| 09.12.2024 | 1,22 | 1,25 | 1,19 | 1,25 | 2,05% | - |
| 06.12.2024 | 1,22 | 1,23 | 1,20 | 1,22 | -0,81% | - |
| 05.12.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 3,80% | - |
| 04.12.2024 | 1,22 | 1,22 | 1,09 | 1,19 | 0,00% | - |
| 03.12.2024 | 1,22 | 1,22 | 1,16 | 1,19 | -2,47% | - |
| 02.12.2024 | 1,23 | 1,24 | 1,16 | 1,22 | -0,82% | - |
| 29.11.2024 | 1,27 | 1,27 | 1,12 | 1,23 | -3,16% | - |
| 28.11.2024 | 1,28 | 1,30 | 1,22 | 1,27 | -0,39% | - |
| 27.11.2024 | 1,39 | 1,39 | 1,25 | 1,27 | -5,58% | - |
| 26.11.2024 | 1,40 | 1,46 | 1,35 | 1,35 | -3,93% | - |
| 25.11.2024 | 1,49 | 1,52 | 1,40 | 1,40 | -8,79% | - |
| 22.11.2024 | 1,56 | 1,56 | 1,47 | 1,54 | -1,29% | - |
| 21.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 20.11.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,32% | - |
| 19.11.2024 | 1,53 | 1,55 | 1,52 | 1,55 | -0,32% | - |
| 18.11.2024 | 1,53 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 15.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 14.11.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 0,00% | - |
| 13.11.2024 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 12.11.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,66% | - |
| 11.11.2024 | 1,53 | 1,53 | 1,48 | 1,53 | -0,97% | - |
| 08.11.2024 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 07.11.2024 | 1,48 | 1,52 | 1,46 | 1,52 | 3,05% | - |
| 06.11.2024 | 1,67 | 1,67 | 1,42 | 1,48 | -10,33% | - |
| 05.11.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 3,79% | - |
| 04.11.2024 | 1,62 | 1,68 | 1,58 | 1,59 | -2,46% | - |
| 01.11.2024 | 1,62 | 1,64 | 1,58 | 1,63 | 0,93% | - |
| 31.10.2024 | 1,64 | 1,65 | 1,61 | 1,61 | -2,13% | - |
| 30.10.2024 | 1,67 | 1,68 | 1,64 | 1,65 | -1,50% | - |
| 29.10.2024 | 1,73 | 1,73 | 1,66 | 1,67 | -3,19% | - |
| 28.10.2024 | 1,73 | 1,75 | 1,70 | 1,73 | -0,86% | - |
| 25.10.2024 | 1,90 | 1,90 | 1,74 | 1,74 | -7,94% | - |
| 24.10.2024 | 1,90 | 1,90 | 1,89 | 1,89 | -1,31% | - |
| 23.10.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -0,52% | - |
| 22.10.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -0,26% | - |
| 21.10.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -0,77% | - |