1,485€
4,58%
Echtzeit-Aktienkurs Dialight PLC
Bid:
Ask:
Aktienkurse zur Dialight PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,53 | 1,53 | 1,43 | 1,50 | 5,28% | - |
| 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% | - |
| 12.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 11.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 10.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 10,69% | - |
| 07.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 06.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 05.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 04.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 03.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 31.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 30.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 29.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 27,64% | - |
| 28.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 1,02% | - |
| 27.01.2025 | 0,99 | 0,99 | 0,99 | 0,99 | 1,03% | - |
| 24.01.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -2,01% | - |
| 23.01.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 22.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 21.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 20.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 17.01.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 16.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 14.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 10.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 09.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 08.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 07.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 03.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 02.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 30.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 27.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 23.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 20.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 19.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 18.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 17.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 16.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 13.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 12.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 11.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 10.12.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 09.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 06.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 05.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 04.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,57% | - |
| 03.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 02.12.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 29.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 28.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -6,40% | - |
| 27.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 26.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -9,09% | - |
| 25.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 22.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 21.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 20.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 18.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 15.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 14.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 13.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 12.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 11.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 08.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 07.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -8,67% | - |
| 06.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 05.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 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% | - |