12,750$
0,24%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 12,74 | 12,81 | 12,52 | 12,75 | 0,24% | 1.344.238,00 |
| 15.05.2024 | 13,12 | 13,23 | 12,38 | 12,72 | 3,75% | 1.940.584,00 |
| 14.05.2024 | 12,35 | 12,36 | 12,20 | 12,26 | 0,33% | 1.170.435,00 |
| 13.05.2024 | 12,39 | 12,44 | 12,20 | 12,22 | -0,73% | 769.156,00 |
| 10.05.2024 | 12,36 | 12,39 | 12,14 | 12,31 | -0,49% | 544.092,00 |
| 09.05.2024 | 12,48 | 12,50 | 12,36 | 12,37 | -0,96% | 383.517,00 |
| 08.05.2024 | 12,36 | 12,51 | 12,36 | 12,49 | 0,40% | 443.417,00 |
| 07.05.2024 | 12,49 | 12,50 | 12,37 | 12,44 | 0,16% | 338.320,00 |
| 06.05.2024 | 12,48 | 12,53 | 12,40 | 12,42 | -0,16% | 327.603,00 |
| 03.05.2024 | 12,38 | 12,57 | 12,00 | 12,44 | 1,30% | 1.354.371,00 |
| 02.05.2024 | 12,20 | 12,33 | 12,18 | 12,28 | 0,82% | 424.429,00 |
| 01.05.2024 | 12,20 | 12,30 | 12,15 | 12,18 | 0,08% | 398.340,00 |
| 30.04.2024 | 12,33 | 12,33 | 12,15 | 12,17 | -1,38% | 234.642,00 |
| 29.04.2024 | 12,18 | 12,36 | 12,18 | 12,34 | 1,31% | 232.954,00 |
| 26.04.2024 | 12,23 | 12,29 | 12,17 | 12,18 | -0,16% | 214.932,00 |
| 25.04.2024 | 12,29 | 12,33 | 12,12 | 12,20 | -0,97% | 256.408,00 |
| 24.04.2024 | 12,15 | 12,34 | 12,10 | 12,32 | 0,49% | 205.596,00 |
| 23.04.2024 | 12,23 | 12,31 | 12,13 | 12,26 | 0,08% | 222.483,00 |
| 22.04.2024 | 12,12 | 12,29 | 12,05 | 12,25 | 1,16% | 292.447,00 |
| 19.04.2024 | 11,91 | 12,12 | 11,82 | 12,11 | 1,94% | 476.972,00 |
| 18.04.2024 | 11,69 | 11,89 | 11,69 | 11,88 | 2,06% | 382.667,00 |
| 17.04.2024 | 11,60 | 11,71 | 11,53 | 11,64 | 0,43% | 334.607,00 |
| 16.04.2024 | 11,56 | 11,61 | 11,40 | 11,59 | -0,26% | 336.822,00 |
| 15.04.2024 | 11,62 | 11,68 | 11,57 | 11,62 | -0,43% | 298.842,00 |
| 12.04.2024 | 11,56 | 11,68 | 11,52 | 11,67 | 0,86% | 418.448,00 |
| 11.04.2024 | 11,41 | 11,60 | 11,40 | 11,57 | 1,05% | 406.924,00 |
| 10.04.2024 | 11,56 | 11,60 | 11,42 | 11,45 | -2,39% | 414.027,00 |
| 09.04.2024 | 11,81 | 11,89 | 11,71 | 11,73 | -0,76% | 228.961,00 |
| 08.04.2024 | 11,74 | 11,86 | 11,74 | 11,82 | 1,03% | 316.251,00 |
| 05.04.2024 | 11,56 | 11,71 | 11,55 | 11,70 | 0,86% | 262.831,00 |
| 04.04.2024 | 11,59 | 11,68 | 11,56 | 11,60 | 0,52% | 240.846,00 |
| 03.04.2024 | 11,66 | 11,70 | 11,45 | 11,54 | -1,70% | 337.627,00 |
| 02.04.2024 | 11,72 | 11,83 | 11,67 | 11,74 | -0,34% | 332.035,00 |
| 01.04.2024 | 11,96 | 11,98 | 11,77 | 11,78 | -1,26% | 286.599,00 |
| 28.03.2024 | 11,88 | 11,95 | 11,77 | 11,93 | 1,02% | 566.403,00 |
| 27.03.2024 | 12,02 | 12,09 | 11,77 | 11,81 | -1,25% | 576.895,00 |
| 26.03.2024 | 12,08 | 12,08 | 11,92 | 11,96 | 0,00% | 366.967,00 |
| 25.03.2024 | 11,91 | 11,98 | 11,82 | 11,96 | 0,08% | 341.747,00 |
| 22.03.2024 | 12,10 | 12,10 | 11,93 | 11,95 | -1,24% | 248.608,00 |
| 21.03.2024 | 11,91 | 12,14 | 11,86 | 12,10 | 1,42% | 332.480,00 |
| 20.03.2024 | 11,89 | 11,94 | 11,78 | 11,93 | -0,25% | 296.881,00 |
| 19.03.2024 | 11,97 | 12,02 | 11,88 | 11,96 | 0,25% | 391.796,00 |
| 18.03.2024 | 11,81 | 11,96 | 11,78 | 11,93 | 0,76% | 346.979,00 |
| 15.03.2024 | 11,60 | 11,85 | 11,60 | 11,84 | 2,07% | 735.060,00 |
| 14.03.2024 | 11,90 | 11,90 | 11,53 | 11,60 | -1,86% | 349.080,00 |
| 13.03.2024 | 11,84 | 11,88 | 11,78 | 11,82 | -0,17% | 383.060,00 |
| 12.03.2024 | 11,80 | 11,91 | 11,79 | 11,84 | 0,34% | 353.835,00 |
| 11.03.2024 | 11,58 | 11,84 | 11,58 | 11,80 | 1,20% | 350.836,00 |
| 08.03.2024 | 11,75 | 11,83 | 11,62 | 11,66 | -0,34% | 338.512,00 |
| 07.03.2024 | 11,59 | 11,74 | 11,59 | 11,70 | 1,56% | 564.076,00 |
| 06.03.2024 | 11,59 | 11,67 | 11,43 | 11,52 | 0,09% | 656.788,00 |
| 05.03.2024 | 11,42 | 11,64 | 11,37 | 11,51 | 0,44% | 427.693,00 |
| 04.03.2024 | 11,57 | 11,77 | 11,42 | 11,46 | -1,97% | 694.854,00 |
| 01.03.2024 | 11,63 | 11,77 | 11,54 | 11,69 | -1,02% | 864.753,00 |
| 29.02.2024 | 11,67 | 11,91 | 11,26 | 11,81 | 6,21% | 1.249.586,00 |
| 28.02.2024 | 11,16 | 11,31 | 11,11 | 11,12 | -0,36% | 633.457,00 |
| 27.02.2024 | 11,10 | 11,23 | 11,08 | 11,16 | 1,18% | 417.477,00 |
| 26.02.2024 | 11,12 | 11,16 | 11,03 | 11,03 | -0,72% | 421.530,00 |
| 23.02.2024 | 11,08 | 11,15 | 11,04 | 11,11 | 0,00% | 402.235,00 |
| 22.02.2024 | 10,96 | 11,12 | 10,93 | 11,11 | 0,54% | 419.518,00 |
| 21.02.2024 | 11,03 | 11,12 | 10,98 | 11,05 | 0,27% | 405.127,00 |
| 20.02.2024 | 10,95 | 11,22 | 10,88 | 11,02 | 0,46% | 539.436,00 |
| 16.02.2024 | 11,02 | 11,10 | 10,92 | 10,97 | -0,90% | 422.379,00 |
| 15.02.2024 | 10,97 | 11,12 | 10,95 | 11,07 | 1,37% | 486.688,00 |
| 14.02.2024 | 10,84 | 10,92 | 10,71 | 10,92 | 1,39% | 438.468,00 |
| 13.02.2024 | 11,04 | 11,11 | 10,73 | 10,77 | -3,75% | 514.567,00 |
| 12.02.2024 | 10,93 | 11,29 | 10,92 | 11,19 | 2,57% | 516.240,00 |
| 09.02.2024 | 10,98 | 10,98 | 10,88 | 10,91 | -0,82% | 297.329,00 |
| 08.02.2024 | 10,96 | 11,06 | 10,86 | 11,00 | 0,92% | 380.699,00 |
| 07.02.2024 | 11,16 | 11,16 | 10,89 | 10,90 | -2,33% | 411.653,00 |
| 06.02.2024 | 11,17 | 11,27 | 11,09 | 11,16 | 0,00% | 306.236,00 |
| 05.02.2024 | 11,17 | 11,24 | 11,09 | 11,16 | -1,06% | 454.878,00 |
| 02.02.2024 | 11,36 | 11,40 | 11,21 | 11,28 | -1,57% | 296.503,00 |
| 01.02.2024 | 11,34 | 11,50 | 11,33 | 11,46 | 1,51% | 456.633,00 |
| 31.01.2024 | 11,61 | 11,61 | 11,28 | 11,29 | -2,76% | 477.908,00 |
| 30.01.2024 | 11,48 | 11,68 | 11,47 | 11,61 | 1,13% | 504.274,00 |
| 29.01.2024 | 11,54 | 11,54 | 11,40 | 11,48 | -0,52% | 332.545,00 |
| 26.01.2024 | 11,52 | 11,55 | 11,40 | 11,54 | 1,41% | 345.005,00 |
| 25.01.2024 | 11,50 | 11,50 | 11,34 | 11,38 | 0,09% | 344.995,00 |
| 24.01.2024 | 11,63 | 11,65 | 11,32 | 11,37 | -2,07% | 292.446,00 |
| 23.01.2024 | 11,70 | 11,75 | 11,54 | 11,61 | 0,35% | 289.099,00 |
| 22.01.2024 | 11,58 | 11,68 | 11,48 | 11,57 | -0,09% | 325.568,00 |
| 19.01.2024 | 11,64 | 11,64 | 11,43 | 11,58 | -0,34% | 477.055,00 |
| 18.01.2024 | 11,73 | 11,73 | 11,56 | 11,62 | -0,68% | 288.206,00 |
| 17.01.2024 | 11,59 | 11,71 | 11,54 | 11,70 | 0,26% | 335.533,00 |
| 16.01.2024 | 11,92 | 11,92 | 11,58 | 11,67 | -2,91% | 551.475,00 |
| 12.01.2024 | 12,21 | 12,21 | 11,95 | 12,02 | 0,00% | 379.861,00 |
| 11.01.2024 | 12,13 | 12,13 | 11,87 | 12,02 | -1,39% | 558.683,00 |
| 10.01.2024 | 12,19 | 12,48 | 12,11 | 12,19 | -0,08% | 362.201,00 |
| 09.01.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -2,63% | 416.341,00 |
| 08.01.2024 | 12,60 | 12,68 | 12,52 | 12,53 | 0,08% | 442.695,00 |
| 05.01.2024 | 12,43 | 12,60 | 12,43 | 12,52 | 0,24% | 401.499,00 |
| 04.01.2024 | 12,37 | 12,52 | 12,36 | 12,49 | 0,97% | 391.419,00 |
| 03.01.2024 | 12,39 | 12,57 | 12,34 | 12,37 | -0,32% | 430.553,00 |
| 02.01.2024 | 12,25 | 12,45 | 12,16 | 12,41 | 0,98% | 500.120,00 |
| 29.12.2023 | 12,42 | 12,45 | 12,27 | 12,29 | -1,44% | 257.742,00 |
| 28.12.2023 | 12,45 | 12,56 | 12,45 | 12,47 | 0,00% | 316.621,00 |
| 27.12.2023 | 12,30 | 12,50 | 12,30 | 12,47 | 1,22% | 400.121,00 |
| 26.12.2023 | 12,35 | 12,35 | 12,27 | 12,32 | 0,16% | 328.122,00 |
| 22.12.2023 | 12,15 | 12,39 | 12,15 | 12,30 | 1,07% | 456.804,00 |