1,350$
-1,46%
Echtzeit-Aktienkurs Dyadic International
Bid:
Ask:
Aktienkurse zur Dyadic International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,34 | 1,36 | 1,34 | 1,36 | -0,73% | 9.037,00 |
| 28.03.2025 | 1,34 | 1,38 | 1,30 | 1,37 | 1,48% | 23.642,00 |
| 27.03.2025 | 1,33 | 1,45 | 1,29 | 1,35 | 1,50% | 74.475,00 |
| 26.03.2025 | 1,38 | 1,38 | 1,30 | 1,33 | -3,62% | 26.631,00 |
| 25.03.2025 | 1,40 | 1,40 | 1,26 | 1,38 | 0,73% | 102.856,00 |
| 24.03.2025 | 1,42 | 1,42 | 1,32 | 1,37 | -2,84% | 19.323,00 |
| 21.03.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,71% | 19.881,00 |
| 20.03.2025 | 1,45 | 1,45 | 1,37 | 1,40 | -1,85% | 12.325,00 |
| 19.03.2025 | 1,40 | 1,47 | 1,33 | 1,43 | 3,36% | 62.603,00 |
| 18.03.2025 | 1,40 | 1,48 | 1,38 | 1,38 | -1,43% | 296.189,00 |
| 17.03.2025 | 1,40 | 1,53 | 1,37 | 1,40 | 1,45% | 176.213,00 |
| 14.03.2025 | 1,40 | 1,55 | 1,38 | 1,38 | -2,82% | 91.668,00 |
| 13.03.2025 | 1,44 | 1,44 | 1,40 | 1,42 | 0,71% | 11.805,00 |
| 12.03.2025 | 1,34 | 1,43 | 1,33 | 1,41 | 0,71% | 10.313,00 |
| 11.03.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 1,89% | 7.656,00 |
| 10.03.2025 | 1,45 | 1,48 | 1,37 | 1,37 | -5,24% | 27.056,00 |
| 07.03.2025 | 1,49 | 1,50 | 1,41 | 1,45 | 2,84% | 37.659,00 |
| 06.03.2025 | 1,37 | 1,47 | 1,32 | 1,41 | -2,76% | 113.006,00 |
| 05.03.2025 | 1,41 | 1,46 | 1,37 | 1,45 | 2,84% | 31.063,00 |
| 04.03.2025 | 1,37 | 1,54 | 1,36 | 1,41 | 0,71% | 13.929,00 |
| 03.03.2025 | 1,43 | 1,47 | 1,40 | 1,40 | -4,76% | 24.635,00 |
| 28.02.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,08% | 8.327,00 |
| 27.02.2025 | 1,44 | 1,46 | 1,39 | 1,44 | 6,67% | 17.568,00 |
| 26.02.2025 | 1,44 | 1,45 | 1,35 | 1,35 | -4,26% | 12.800,00 |
| 25.02.2025 | 1,39 | 1,55 | 1,37 | 1,41 | 2,17% | 26.043,00 |
| 24.02.2025 | 1,46 | 1,57 | 1,38 | 1,38 | -6,12% | 85.904,00 |
| 21.02.2025 | 1,52 | 1,55 | 1,45 | 1,47 | -2,00% | 22.527,00 |
| 20.02.2025 | 1,45 | 1,60 | 1,37 | 1,50 | 6,38% | 114.191,00 |
| 19.02.2025 | 1,51 | 1,51 | 1,35 | 1,41 | -7,24% | 56.863,00 |
| 18.02.2025 | 1,65 | 1,66 | 1,46 | 1,52 | -10,06% | 50.923,00 |
| 14.02.2025 | 1,73 | 1,73 | 1,60 | 1,69 | 0,00% | 11.968,00 |
| 13.02.2025 | 1,65 | 1,72 | 1,61 | 1,69 | 6,96% | 27.971,00 |
| 12.02.2025 | 1,69 | 1,69 | 1,55 | 1,58 | -2,47% | 22.153,00 |
| 11.02.2025 | 1,64 | 1,70 | 1,57 | 1,62 | -1,22% | 13.356,00 |
| 10.02.2025 | 1,62 | 1,72 | 1,60 | 1,64 | 0,00% | 36.922,00 |
| 07.02.2025 | 1,50 | 1,66 | 1,50 | 1,64 | 7,89% | 60.453,00 |
| 06.02.2025 | 1,50 | 1,55 | 1,48 | 1,52 | 0,66% | 24.438,00 |
| 05.02.2025 | 1,41 | 1,57 | 1,41 | 1,51 | 4,14% | 41.386,00 |
| 04.02.2025 | 1,47 | 1,50 | 1,41 | 1,45 | -0,68% | 39.417,00 |
| 03.02.2025 | 1,40 | 1,52 | 1,37 | 1,46 | -2,01% | 105.466,00 |
| 31.01.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 0,00% | 26.454,00 |
| 30.01.2025 | 1,49 | 1,51 | 1,45 | 1,49 | 1,36% | 22.122,00 |
| 29.01.2025 | 1,50 | 1,55 | 1,43 | 1,47 | -3,92% | 23.252,00 |
| 28.01.2025 | 1,55 | 1,62 | 1,47 | 1,53 | 2,68% | 32.391,00 |
| 27.01.2025 | 1,52 | 1,58 | 1,45 | 1,49 | 1,36% | 49.561,00 |
| 24.01.2025 | 1,56 | 1,61 | 1,40 | 1,47 | -4,55% | 51.374,00 |
| 23.01.2025 | 1,53 | 1,59 | 1,52 | 1,54 | -1,28% | 25.519,00 |
| 22.01.2025 | 1,59 | 1,63 | 1,53 | 1,56 | 0,00% | 23.129,00 |
| 21.01.2025 | 1,45 | 1,63 | 1,43 | 1,56 | 4,00% | 69.496,00 |
| 17.01.2025 | 1,54 | 1,54 | 1,46 | 1,50 | 0,67% | 24.562,00 |
| 16.01.2025 | 1,58 | 1,79 | 1,46 | 1,49 | -4,49% | 148.494,00 |
| 15.01.2025 | 1,54 | 1,70 | 1,45 | 1,56 | -0,64% | 130.390,00 |
| 14.01.2025 | 1,63 | 1,68 | 1,52 | 1,57 | -4,85% | 83.026,00 |
| 13.01.2025 | 1,71 | 1,79 | 1,59 | 1,65 | 0,00% | 91.066,00 |
| 10.01.2025 | 1,67 | 1,70 | 1,52 | 1,65 | -4,35% | 72.233,00 |
| 08.01.2025 | 1,93 | 1,99 | 1,71 | 1,73 | -11,08% | 172.507,00 |
| 07.01.2025 | 1,91 | 2,14 | 1,85 | 1,94 | -1,02% | 325.730,00 |
| 06.01.2025 | 1,89 | 2,01 | 1,78 | 1,96 | 6,52% | 306.917,00 |
| 03.01.2025 | 1,71 | 1,85 | 1,66 | 1,84 | 5,75% | 132.252,00 |
| 02.01.2025 | 1,86 | 1,86 | 1,71 | 1,74 | -0,57% | 38.722,00 |
| 31.12.2024 | 1,74 | 1,93 | 1,60 | 1,75 | -1,69% | 266.316,00 |
| 30.12.2024 | 2,00 | 2,03 | 1,73 | 1,78 | -9,18% | 279.770,00 |
| 27.12.2024 | 1,85 | 2,07 | 1,71 | 1,96 | 10,73% | 424.071,00 |
| 26.12.2024 | 1,77 | 1,90 | 1,66 | 1,77 | 1,72% | 83.762,00 |
| 24.12.2024 | 1,79 | 1,87 | 1,62 | 1,74 | -2,79% | 88.001,00 |
| 23.12.2024 | 1,82 | 1,93 | 1,76 | 1,79 | 2,29% | 113.313,00 |
| 20.12.2024 | 1,98 | 2,05 | 1,72 | 1,75 | -8,14% | 266.197,00 |
| 19.12.2024 | 2,05 | 2,06 | 1,64 | 1,91 | -3,30% | 385.127,00 |
| 18.12.2024 | 1,48 | 2,20 | 1,36 | 1,97 | 35,86% | 620.089,00 |
| 17.12.2024 | 1,45 | 1,51 | 1,38 | 1,45 | -2,68% | 15.435,00 |
| 16.12.2024 | 1,59 | 1,70 | 1,38 | 1,49 | -8,59% | 58.254,00 |
| 13.12.2024 | 1,60 | 1,63 | 1,50 | 1,63 | 0,62% | 34.183,00 |
| 12.12.2024 | 1,61 | 1,70 | 1,55 | 1,62 | -1,82% | 18.631,00 |
| 11.12.2024 | 1,54 | 1,66 | 1,53 | 1,65 | 3,77% | 33.024,00 |
| 10.12.2024 | 1,63 | 1,70 | 1,47 | 1,59 | -3,64% | 24.044,00 |
| 09.12.2024 | 1,61 | 1,68 | 1,55 | 1,65 | 4,43% | 32.345,00 |
| 06.12.2024 | 1,49 | 1,62 | 1,49 | 1,58 | 6,04% | 16.841,00 |
| 05.12.2024 | 1,67 | 1,71 | 1,49 | 1,49 | -9,15% | 12.632,00 |
| 04.12.2024 | 1,66 | 1,70 | 1,60 | 1,64 | -3,53% | 14.362,00 |
| 03.12.2024 | 1,79 | 1,79 | 1,64 | 1,70 | 0,00% | 9.034,00 |
| 02.12.2024 | 1,70 | 1,74 | 1,61 | 1,70 | -0,58% | 70.426,00 |
| 29.11.2024 | 1,92 | 1,92 | 1,71 | 1,71 | -8,56% | 30.665,00 |
| 27.11.2024 | 1,75 | 1,89 | 1,61 | 1,87 | 8,09% | 76.575,00 |
| 26.11.2024 | 1,91 | 1,93 | 1,63 | 1,73 | -9,42% | 47.592,00 |
| 25.11.2024 | 2,00 | 2,00 | 1,79 | 1,91 | -1,04% | 104.882,00 |
| 22.11.2024 | 1,70 | 2,05 | 1,68 | 1,93 | 16,97% | 227.212,00 |
| 21.11.2024 | 1,39 | 1,68 | 1,38 | 1,65 | 10,74% | 13.476,00 |
| 20.11.2024 | 1,24 | 1,80 | 1,22 | 1,49 | 22,13% | 465.972,00 |
| 19.11.2024 | 1,14 | 1,24 | 1,14 | 1,22 | 4,27% | 21.281,00 |
| 18.11.2024 | 1,16 | 1,21 | 1,13 | 1,17 | 3,54% | 27.244,00 |
| 15.11.2024 | 1,17 | 1,17 | 1,08 | 1,13 | -0,88% | 35.547,00 |
| 14.11.2024 | 1,14 | 1,23 | 1,11 | 1,14 | 1,79% | 34.657,00 |
| 13.11.2024 | 1,15 | 1,15 | 1,06 | 1,12 | -1,75% | 22.860,00 |
| 12.11.2024 | 1,05 | 1,15 | 1,05 | 1,14 | 8,57% | 32.434,00 |
| 11.11.2024 | 1,11 | 1,14 | 1,05 | 1,05 | -7,89% | 26.089,00 |
| 08.11.2024 | 1,07 | 1,15 | 1,07 | 1,14 | 4,59% | 13.399,00 |
| 07.11.2024 | 1,06 | 1,15 | 1,04 | 1,09 | 5,83% | 16.200,00 |
| 06.11.2024 | 1,03 | 1,12 | 1,03 | 1,03 | -1,90% | 14.428,00 |
| 05.11.2024 | 1,07 | 1,15 | 1,02 | 1,05 | 0,00% | 25.917,00 |
| 04.11.2024 | 1,03 | 1,05 | 1,02 | 1,05 | -0,94% | 14.999,00 |