191,450$
-1,51%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 195,02 | 196,98 | 185,45 | 191,40 | -1,53% | 869.557,00 |
| 30.05.2024 | 196,88 | 196,88 | 192,34 | 194,38 | -0,88% | 839.341,00 |
| 29.05.2024 | 191,00 | 196,85 | 188,02 | 196,11 | 1,00% | 682.480,00 |
| 28.05.2024 | 185,90 | 196,00 | 184,51 | 194,16 | 8,83% | 1.702.810,00 |
| 24.05.2024 | 177,05 | 180,60 | 175,78 | 178,40 | 1,49% | 510.923,00 |
| 23.05.2024 | 179,14 | 180,00 | 171,93 | 175,78 | -0,55% | 750.202,00 |
| 22.05.2024 | 180,02 | 181,45 | 174,72 | 176,76 | -2,28% | 993.349,00 |
| 21.05.2024 | 177,53 | 183,80 | 177,45 | 180,89 | 1,88% | 1.008.013,00 |
| 20.05.2024 | 177,97 | 178,14 | 174,34 | 177,55 | -0,89% | 455.582,00 |
| 17.05.2024 | 177,25 | 179,88 | 175,64 | 179,14 | 1,74% | 794.736,00 |
| 16.05.2024 | 176,51 | 179,67 | 175,30 | 176,08 | -0,69% | 890.059,00 |
| 15.05.2024 | 182,00 | 182,49 | 173,18 | 177,30 | -0,62% | 1.222.125,00 |
| 14.05.2024 | 180,98 | 182,62 | 176,66 | 178,40 | -1,43% | 1.174.736,00 |
| 13.05.2024 | 188,20 | 189,30 | 176,81 | 180,99 | -3,79% | 1.751.057,00 |
| 10.05.2024 | 202,21 | 205,25 | 186,91 | 188,12 | -6,21% | 1.873.968,00 |
| 09.05.2024 | 201,00 | 208,98 | 192,22 | 200,58 | -18,01% | 3.526.623,00 |
| 08.05.2024 | 244,55 | 248,00 | 242,30 | 244,64 | -1,69% | 1.039.215,00 |
| 07.05.2024 | 246,19 | 249,93 | 243,08 | 248,84 | 0,26% | 830.039,00 |
| 06.05.2024 | 242,25 | 251,30 | 241,16 | 248,20 | 3,42% | 863.806,00 |
| 03.05.2024 | 235,55 | 243,99 | 234,60 | 240,00 | 4,85% | 641.002,00 |
| 02.05.2024 | 226,55 | 230,99 | 218,68 | 228,89 | 2,63% | 589.974,00 |
| 01.05.2024 | 223,61 | 231,92 | 218,76 | 223,03 | -1,20% | 954.956,00 |
| 30.04.2024 | 225,94 | 234,21 | 224,15 | 225,75 | -1,39% | 646.119,00 |
| 29.04.2024 | 224,00 | 229,06 | 218,74 | 228,94 | 2,82% | 475.165,00 |
| 26.04.2024 | 218,50 | 227,65 | 218,49 | 222,66 | 3,64% | 639.739,00 |
| 25.04.2024 | 211,65 | 217,84 | 207,53 | 214,84 | -0,71% | 506.055,00 |
| 24.04.2024 | 223,20 | 229,84 | 215,24 | 216,38 | -1,88% | 877.331,00 |
| 23.04.2024 | 206,10 | 221,34 | 206,10 | 220,53 | 7,28% | 860.780,00 |
| 22.04.2024 | 201,74 | 207,05 | 198,07 | 205,57 | 2,71% | 867.622,00 |
| 19.04.2024 | 203,99 | 210,19 | 196,75 | 200,15 | -2,39% | 6.564.230,00 |
| 18.04.2024 | 208,88 | 217,79 | 204,94 | 205,06 | 5,34% | 2.323.160,00 |
| 17.04.2024 | 198,58 | 200,75 | 194,36 | 194,66 | -1,77% | 277.085,00 |
| 16.04.2024 | 194,27 | 201,80 | 194,00 | 198,17 | 1,33% | 400.547,00 |
| 15.04.2024 | 210,77 | 211,90 | 195,03 | 195,56 | -7,34% | 607.080,00 |
| 12.04.2024 | 213,01 | 216,38 | 209,35 | 211,04 | -2,48% | 316.493,00 |
| 11.04.2024 | 218,00 | 219,00 | 212,02 | 216,40 | -0,68% | 315.775,00 |
| 10.04.2024 | 217,33 | 221,20 | 216,12 | 217,88 | -1,89% | 359.442,00 |
| 09.04.2024 | 221,00 | 223,59 | 218,20 | 222,08 | 1,38% | 311.010,00 |
| 08.04.2024 | 215,35 | 220,65 | 212,70 | 219,06 | 1,88% | 267.087,00 |
| 05.04.2024 | 214,94 | 218,68 | 211,92 | 215,01 | -0,54% | 392.114,00 |
| 04.04.2024 | 221,43 | 225,87 | 214,56 | 216,18 | -1,75% | 511.415,00 |
| 03.04.2024 | 211,90 | 221,14 | 210,90 | 220,03 | 3,54% | 461.976,00 |
| 02.04.2024 | 215,16 | 215,16 | 208,53 | 212,50 | -2,62% | 504.272,00 |
| 01.04.2024 | 220,08 | 221,63 | 215,55 | 218,21 | -1,07% | 552.572,00 |
| 28.03.2024 | 221,72 | 225,40 | 217,61 | 220,58 | -0,89% | 566.709,00 |
| 27.03.2024 | 225,83 | 226,63 | 215,68 | 222,55 | -0,40% | 390.723,00 |
| 26.03.2024 | 227,35 | 229,01 | 218,39 | 223,44 | -1,35% | 599.394,00 |
| 25.03.2024 | 229,38 | 231,84 | 226,33 | 226,50 | -2,41% | 320.962,00 |
| 22.03.2024 | 234,52 | 236,00 | 226,08 | 232,09 | -1,50% | 323.684,00 |
| 21.03.2024 | 237,40 | 245,59 | 235,39 | 235,62 | 0,69% | 972.888,00 |
| 20.03.2024 | 227,43 | 239,96 | 227,05 | 234,00 | 3,00% | 621.181,00 |
| 19.03.2024 | 216,20 | 227,59 | 212,02 | 227,18 | 4,92% | 463.092,00 |
| 18.03.2024 | 219,07 | 220,76 | 213,61 | 216,53 | 0,09% | 347.489,00 |
| 15.03.2024 | 227,24 | 228,24 | 215,00 | 216,34 | -5,21% | 653.445,00 |
| 14.03.2024 | 226,70 | 229,39 | 221,38 | 228,24 | 1,18% | 557.234,00 |
| 13.03.2024 | 227,59 | 230,08 | 223,13 | 225,57 | -1,77% | 634.339,00 |
| 12.03.2024 | 224,66 | 231,89 | 224,00 | 229,64 | 3,14% | 512.433,00 |
| 11.03.2024 | 218,88 | 225,96 | 215,91 | 222,64 | 4,27% | 683.337,00 |
| 08.03.2024 | 212,59 | 216,53 | 208,18 | 213,53 | 0,78% | 609.675,00 |
| 07.03.2024 | 213,54 | 215,00 | 208,97 | 211,87 | -0,18% | 584.559,00 |
| 06.03.2024 | 215,07 | 217,74 | 207,11 | 212,26 | 0,59% | 669.326,00 |
| 05.03.2024 | 221,30 | 221,30 | 199,36 | 211,01 | -6,12% | 1.278.915,00 |
| 04.03.2024 | 238,00 | 238,03 | 223,00 | 224,77 | -4,96% | 1.205.126,00 |
| 01.03.2024 | 238,58 | 241,86 | 230,20 | 236,49 | -1,05% | 1.330.701,00 |
| 29.02.2024 | 240,61 | 240,77 | 221,95 | 239,00 | 22,24% | 3.467.533,00 |
| 28.02.2024 | 194,54 | 197,81 | 188,99 | 195,51 | 0,48% | 1.509.954,00 |
| 27.02.2024 | 188,00 | 198,08 | 187,50 | 194,57 | 5,89% | 1.259.785,00 |
| 26.02.2024 | 179,90 | 186,21 | 177,25 | 183,74 | 3,73% | 751.001,00 |
| 23.02.2024 | 177,56 | 180,76 | 176,26 | 177,13 | 0,06% | 392.637,00 |
| 22.02.2024 | 178,86 | 179,76 | 175,00 | 177,03 | 1,59% | 604.717,00 |
| 21.02.2024 | 176,59 | 178,24 | 171,64 | 174,26 | -3,21% | 406.586,00 |
| 20.02.2024 | 182,15 | 183,00 | 176,65 | 180,03 | -2,63% | 534.756,00 |
| 16.02.2024 | 187,00 | 187,00 | 182,48 | 184,90 | -1,87% | 387.175,00 |
| 15.02.2024 | 189,69 | 190,80 | 183,60 | 188,43 | -0,60% | 481.212,00 |
| 14.02.2024 | 186,26 | 191,27 | 184,00 | 189,56 | 3,51% | 500.016,00 |
| 13.02.2024 | 182,14 | 187,80 | 178,45 | 183,13 | -3,28% | 583.045,00 |
| 12.02.2024 | 193,13 | 197,56 | 188,83 | 189,34 | -1,25% | 591.121,00 |
| 09.02.2024 | 185,96 | 194,47 | 185,36 | 191,74 | 3,50% | 762.285,00 |
| 08.02.2024 | 184,12 | 187,97 | 182,54 | 185,26 | 1,53% | 460.859,00 |
| 07.02.2024 | 178,26 | 182,59 | 175,65 | 182,47 | 1,94% | 421.556,00 |
| 06.02.2024 | 179,00 | 185,77 | 178,18 | 178,99 | 0,42% | 433.324,00 |
| 05.02.2024 | 179,00 | 180,20 | 175,48 | 178,25 | -0,36% | 520.107,00 |
| 02.02.2024 | 178,86 | 183,63 | 178,14 | 178,89 | -1,41% | 415.371,00 |
| 01.02.2024 | 182,00 | 182,08 | 174,71 | 181,44 | 1,43% | 634.033,00 |
| 31.01.2024 | 184,96 | 186,18 | 178,71 | 178,89 | -4,43% | 600.001,00 |
| 30.01.2024 | 192,00 | 193,97 | 184,38 | 187,18 | -2,90% | 516.324,00 |
| 29.01.2024 | 192,76 | 194,73 | 190,24 | 192,77 | -0,06% | 622.347,00 |
| 26.01.2024 | 192,73 | 194,40 | 191,24 | 192,89 | 0,48% | 375.742,00 |
| 25.01.2024 | 193,00 | 193,00 | 187,23 | 191,97 | 0,73% | 508.678,00 |
| 24.01.2024 | 196,00 | 196,67 | 189,62 | 190,57 | -1,03% | 433.931,00 |
| 23.01.2024 | 199,00 | 199,00 | 190,10 | 192,55 | -2,08% | 439.394,00 |
| 22.01.2024 | 199,80 | 203,51 | 192,33 | 196,64 | 1,05% | 626.708,00 |
| 19.01.2024 | 191,61 | 194,67 | 182,70 | 194,60 | -2,61% | 1.174.821,00 |
| 18.01.2024 | 205,20 | 207,19 | 196,01 | 199,81 | -0,88% | 652.008,00 |
| 17.01.2024 | 206,41 | 206,69 | 188,01 | 201,58 | -4,18% | 1.059.835,00 |
| 16.01.2024 | 210,49 | 214,38 | 209,51 | 210,37 | -0,77% | 422.077,00 |
| 12.01.2024 | 214,63 | 216,49 | 210,00 | 212,01 | -1,25% | 437.673,00 |
| 11.01.2024 | 216,20 | 218,70 | 209,19 | 214,69 | -0,48% | 399.880,00 |
| 10.01.2024 | 212,49 | 218,99 | 210,10 | 215,73 | 2,39% | 504.861,00 |
| 09.01.2024 | 208,28 | 214,54 | 207,30 | 210,69 | 0,14% | 386.121,00 |