1,650€
8,55%
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,58 | 1,65 | 1,48 | 1,64 | 7,89% | - |
| 04.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 01.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 31.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 30.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 29.10.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 28.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -7,87% | - |
| 25.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 24.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 23.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 22.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 21.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 17.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,61% | - |
| 16.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 15.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 14.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 11.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 10.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 09.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 08.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 07.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 04.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -6,48% | - |
| 03.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 02.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 01.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | - |
| 30.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 27.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 26.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 10,88% | - |
| 25.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -34,80% | - |
| 24.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 23.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 20.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 19.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,64% | - |
| 18.09.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 17.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 16.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 13.09.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 12.09.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 13,85% | - |
| 11.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 10.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 09.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 06.09.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 05.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 04.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 03.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 02.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 6,50% | - |
| 30.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 29.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 28.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 27.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 26.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 23.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | - |
| 22.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 21.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 20.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 19.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 16.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 15.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 14.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 12.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 6,60% | - |
| 09.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 08.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 07.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 06.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | - |
| 05.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 02.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 01.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 31.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 30.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 29.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 26.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 25.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 24.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -7,38% | - |
| 23.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 22.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 19.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 18.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 17.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 16.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 15.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 12.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 11.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 10.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 09.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 08.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 05.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 04.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 03.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 02.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 01.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 28.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 27.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 26.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 25.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 24.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 21.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 20.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 19.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |