3,260€
14,79%
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 3,04 | 3,17 | 2,94 | 3,15 | 10,92% | - |
| 10.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 07.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 06.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 05.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 04.11.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 03.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 31.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 30.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 29.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 28.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 27.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 24.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,07% | - |
| 23.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 22.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 21.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 20.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 17.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 16.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 15.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 14.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 13.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 10.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 09.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 08.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 07.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 06.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 03.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 02.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 01.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 30.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 29.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 26.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 25.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 24.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 23.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 22.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 19.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 18.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 17.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 16.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 12.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -6,27% | - |
| 09.09.2025 | 2,72 | 2,72 | 2,62 | 2,71 | -0,73% | - |
| 08.09.2025 | 2,70 | 2,75 | 2,60 | 2,73 | 6,64% | - |
| 05.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 04.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 10,62% | - |
| 03.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 02.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 01.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 28.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 27.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 26.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 25.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 22.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 21.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 20.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 19.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 15.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 14.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 13.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 12.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 11.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 08.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 07.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 06.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 05.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 04.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 01.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 31.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 30.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 29.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 28.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 25.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 24.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 22.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 21.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 18.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 17.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 16.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 15.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 14.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 11.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 7,34% | - |
| 10.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 09.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 08.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 07.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 04.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 03.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 02.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 01.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 30.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 27.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 26.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 7,92% | - |
| 25.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 32,89% | - |
| 24.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |