1,040$
7,22%
Echtzeit-Aktienkurs Dyadic International
Bid:
Ask:
Aktienkurse zur Dyadic International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 0,96 | 0,96 | 0,92 | 0,92 | -5,15% | 1.246,00 |
| 01.07.2025 | 0,97 | 1,00 | 0,95 | 0,97 | -2,02% | 7.470,00 |
| 30.06.2025 | 0,98 | 1,00 | 0,96 | 0,99 | -0,90% | 29.016,00 |
| 27.06.2025 | 0,98 | 1,06 | 0,98 | 1,00 | 0,40% | 126.273,00 |
| 26.06.2025 | 0,97 | 1,00 | 0,97 | 1,00 | 1,21% | 29.480,00 |
| 25.06.2025 | 0,97 | 0,99 | 0,95 | 0,98 | -0,27% | 46.415,00 |
| 24.06.2025 | 0,98 | 0,99 | 0,94 | 0,99 | 5,10% | 51.722,00 |
| 23.06.2025 | 0,95 | 0,99 | 0,94 | 0,94 | 2,85% | 15.520,00 |
| 20.06.2025 | 0,99 | 1,06 | 0,91 | 0,91 | -7,88% | 118.923,00 |
| 18.06.2025 | 0,91 | 1,04 | 0,91 | 0,99 | 7,61% | 60.160,00 |
| 17.06.2025 | 0,95 | 0,95 | 0,91 | 0,92 | -1,08% | 16.360,00 |
| 16.06.2025 | 0,92 | 0,94 | 0,92 | 0,93 | -1,06% | 26.614,00 |
| 13.06.2025 | 0,99 | 0,99 | 0,94 | 0,94 | -0,44% | 36.110,00 |
| 12.06.2025 | 0,97 | 1,04 | 0,94 | 0,94 | -5,58% | 29.721,00 |
| 11.06.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 1,01% | 8.355,00 |
| 10.06.2025 | 1,02 | 1,02 | 0,99 | 0,99 | 0,78% | 7.215,00 |
| 09.06.2025 | 0,99 | 1,01 | 0,97 | 0,98 | -0,78% | 32.684,00 |
| 06.06.2025 | 0,97 | 1,04 | 0,97 | 0,99 | 2,06% | 33.232,00 |
| 05.06.2025 | 0,98 | 1,02 | 0,97 | 0,97 | 0,00% | 12.987,00 |
| 04.06.2025 | 1,01 | 1,03 | 0,97 | 0,97 | -3,48% | 61.481,00 |
| 03.06.2025 | 1,04 | 1,06 | 0,96 | 1,01 | -1,47% | 29.008,00 |
| 02.06.2025 | 0,98 | 1,07 | 0,96 | 1,02 | -1,64% | 25.755,00 |
| 30.05.2025 | 1,03 | 1,08 | 0,95 | 1,04 | 0,19% | 13.558,00 |
| 29.05.2025 | 1,00 | 1,08 | 1,00 | 1,04 | 2,99% | 124.339,00 |
| 28.05.2025 | 0,99 | 1,02 | 0,96 | 1,01 | 6,91% | 11.781,00 |
| 27.05.2025 | 0,97 | 1,01 | 0,93 | 0,94 | -5,62% | 54.026,00 |
| 23.05.2025 | 1,04 | 1,05 | 0,98 | 1,00 | -5,14% | 26.173,00 |
| 22.05.2025 | 1,05 | 1,09 | 0,99 | 1,05 | 1,94% | 41.636,00 |
| 21.05.2025 | 1,08 | 1,13 | 1,02 | 1,03 | -2,83% | 30.689,00 |
| 20.05.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 0,00% | 15.161,00 |
| 19.05.2025 | 1,08 | 1,08 | 1,05 | 1,06 | 1,92% | 15.600,00 |
| 16.05.2025 | 1,00 | 1,09 | 0,98 | 1,04 | 4,79% | 94.224,00 |
| 15.05.2025 | 1,05 | 1,07 | 0,98 | 0,99 | -4,57% | 51.736,00 |
| 14.05.2025 | 1,05 | 1,10 | 1,00 | 1,04 | -1,89% | 31.725,00 |
| 13.05.2025 | 1,11 | 1,11 | 1,05 | 1,06 | -3,64% | 13.369,00 |
| 12.05.2025 | 1,11 | 1,13 | 1,06 | 1,10 | 2,80% | 18.138,00 |
| 09.05.2025 | 1,11 | 1,12 | 1,06 | 1,07 | -0,93% | 27.910,00 |
| 08.05.2025 | 1,11 | 1,12 | 1,05 | 1,08 | -0,92% | 47.449,00 |
| 07.05.2025 | 1,18 | 1,21 | 1,08 | 1,09 | -2,68% | 49.964,00 |
| 06.05.2025 | 1,20 | 1,20 | 1,08 | 1,12 | -5,08% | 99.610,00 |
| 05.05.2025 | 1,22 | 1,28 | 1,17 | 1,18 | -1,58% | 85.901,00 |
| 02.05.2025 | 1,19 | 1,24 | 1,17 | 1,20 | -0,50% | 63.245,00 |
| 01.05.2025 | 1,22 | 1,24 | 1,20 | 1,21 | -1,23% | 19.584,00 |
| 30.04.2025 | 1,24 | 1,24 | 1,19 | 1,22 | -0,81% | 33.444,00 |
| 29.04.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 4,24% | 25.206,00 |
| 28.04.2025 | 1,18 | 1,20 | 1,15 | 1,18 | 0,00% | 55.677,00 |
| 25.04.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -2,48% | 12.939,00 |
| 24.04.2025 | 1,25 | 1,25 | 1,15 | 1,21 | 0,00% | 61.228,00 |
| 23.04.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 8.024,00 |
| 22.04.2025 | 1,22 | 1,29 | 1,20 | 1,21 | -3,20% | 10.193,00 |
| 21.04.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 1,63% | 8.030,00 |
| 17.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | -0,81% | 14.065,00 |
| 16.04.2025 | 1,20 | 1,26 | 1,20 | 1,24 | 0,81% | 71.820,00 |
| 15.04.2025 | 1,25 | 1,28 | 1,21 | 1,23 | 1,65% | 5.387,00 |
| 14.04.2025 | 1,23 | 1,25 | 1,20 | 1,21 | -2,26% | 23.654,00 |
| 11.04.2025 | 1,22 | 1,26 | 1,21 | 1,24 | 2,31% | 8.054,00 |
| 10.04.2025 | 1,26 | 1,26 | 1,20 | 1,21 | -3,97% | 3.969,00 |
| 09.04.2025 | 1,17 | 1,27 | 1,16 | 1,26 | 5,00% | 10.490,00 |
| 08.04.2025 | 1,20 | 1,32 | 1,20 | 1,20 | -2,44% | 13.010,00 |
| 07.04.2025 | 1,22 | 1,36 | 1,21 | 1,23 | -1,60% | 18.670,00 |
| 04.04.2025 | 1,29 | 1,30 | 1,22 | 1,25 | -6,72% | 90.661,00 |
| 03.04.2025 | 1,32 | 1,43 | 1,32 | 1,34 | -4,29% | 30.022,00 |
| 02.04.2025 | 1,38 | 1,42 | 1,37 | 1,40 | 1,45% | 8.300,00 |
| 01.04.2025 | 1,37 | 1,39 | 1,33 | 1,38 | 1,47% | 24.730,00 |
| 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 |