2,320€
4,50%
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,30 | 2,32 | 2,20 | 2,30 | 3,60% | - |
| 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% | - |
| 23.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 20.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 19.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 18.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 17.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 16.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 13.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 12.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 11.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 10.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 13,93% | - |
| 09.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 06.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 05.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 04.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 03.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 02.06.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 30.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 29.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 28.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -6,40% | - |
| 27.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 26.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 23.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 21.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 20.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 19.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 16.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 15.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 14.05.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 13.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 12.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 09.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 08.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 07.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 06.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 05.05.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 02.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 30.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 29.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 28.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 25.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 23.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 22.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 16.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 15.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 14.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 11.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 10.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 09.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 08.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 07.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -12,23% | - |
| 04.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 03.04.2025 | 1,39 | 1,43 | 1,39 | 1,43 | 5,15% | 1.200,00 |
| 02.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 01.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 9,30% | - |
| 31.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -7,19% | - |
| 28.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 27.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 26.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 25.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 24.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 21.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 20.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 19.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 18.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 17.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -3,50% | - |
| 14.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 13.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 12.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 11.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 10.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 07.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 06.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 05.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 04.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,97% | - |
| 03.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 28.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 27.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 26.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 21.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 19.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 18.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 17.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 14.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 13.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |