11,740€
0,09%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,26% | 1,00 |
| 15.05.2024 | 11,50 | 11,75 | 11,50 | 11,55 | 2,08% | 1.325,00 |
| 14.05.2024 | 11,34 | 11,53 | 11,27 | 11,32 | -0,09% | - |
| 13.05.2024 | 11,44 | 11,51 | 11,32 | 11,33 | -1,52% | - |
| 10.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,46% | 175,00 |
| 09.05.2024 | 11,45 | 11,79 | 11,45 | 11,79 | 1,46% | 61,00 |
| 08.05.2024 | 11,58 | 11,63 | 11,50 | 11,62 | -0,77% | - |
| 07.05.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 1,91% | 1,00 |
| 06.05.2024 | 11,40 | 11,49 | 11,40 | 11,49 | -0,69% | 436,00 |
| 03.05.2024 | 11,51 | 11,67 | 11,32 | 11,57 | 3,21% | - |
| 02.05.2024 | 11,52 | 11,52 | 11,21 | 11,21 | -1,41% | 11,00 |
| 30.04.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 1,34% | 120,00 |
| 29.04.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -1,54% | 350,00 |
| 26.04.2024 | 11,40 | 11,49 | 11,37 | 11,40 | 0,00% | - |
| 25.04.2024 | 11,48 | 11,52 | 11,29 | 11,40 | -0,13% | - |
| 24.04.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 0,71% | 260,00 |
| 23.04.2024 | 11,64 | 11,64 | 11,33 | 11,33 | -0,09% | 103,00 |
| 22.04.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 2,07% | 50,00 |
| 19.04.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 3,16% | 100,00 |
| 18.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -2,00% | 1,00 |
| 17.04.2024 | 11,00 | 11,00 | 10,99 | 10,99 | 2,42% | 1.610,00 |
| 16.04.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -3,77% | 100,00 |
| 15.04.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 1,69% | 2,00 |
| 12.04.2024 | 10,81 | 10,97 | 10,78 | 10,97 | 4,93% | - |
| 11.04.2024 | 10,56 | 10,56 | 10,45 | 10,45 | -1,97% | 4.000,00 |
| 10.04.2024 | 10,81 | 10,87 | 10,64 | 10,66 | -1,30% | - |
| 09.04.2024 | 10,89 | 10,94 | 10,79 | 10,80 | 2,27% | - |
| 08.04.2024 | 10,96 | 10,96 | 10,56 | 10,56 | 0,00% | 168,00 |
| 05.04.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,40% | 100,00 |
| 04.04.2024 | 10,50 | 10,71 | 10,50 | 10,71 | -0,28% | 213,00 |
| 03.04.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -1,92% | 29,00 |
| 02.04.2024 | 11,13 | 11,13 | 10,95 | 10,95 | 0,46% | 10,00 |
| 28.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | 1,00 |
| 27.03.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,63% | 214,00 |
| 26.03.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 0,73% | 15,00 |
| 25.03.2024 | 11,11 | 11,11 | 11,01 | 11,01 | -0,68% | 10,00 |
| 22.03.2024 | 11,17 | 11,20 | 11,05 | 11,09 | -0,63% | - |
| 21.03.2024 | 10,94 | 11,19 | 10,92 | 11,16 | 1,59% | - |
| 20.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,23% | 1.360,00 |
| 19.03.2024 | 10,99 | 11,07 | 10,94 | 11,01 | 0,18% | - |
| 18.03.2024 | 10,88 | 11,00 | 10,82 | 10,99 | 2,57% | - |
| 15.03.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,52% | 6,00 |
| 14.03.2024 | 10,85 | 10,90 | 10,60 | 10,66 | -1,30% | - |
| 13.03.2024 | 10,84 | 10,86 | 10,76 | 10,80 | 0,51% | - |
| 12.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 2,68% | 71,00 |
| 11.03.2024 | 10,46 | 10,46 | 10,45 | 10,46 | -1,92% | 1.985,00 |
| 08.03.2024 | 10,69 | 10,81 | 10,62 | 10,67 | 2,55% | - |
| 07.03.2024 | 10,70 | 10,70 | 10,40 | 10,40 | -1,47% | 2,00 |
| 06.03.2024 | 10,60 | 10,72 | 10,50 | 10,56 | -0,38% | - |
| 05.03.2024 | 10,54 | 10,72 | 10,48 | 10,60 | -0,89% | - |
| 04.03.2024 | 10,90 | 10,90 | 10,58 | 10,69 | 0,00% | 103,00 |
| 01.03.2024 | 11,09 | 11,09 | 10,69 | 10,69 | 5,63% | 169,00 |
| 29.02.2024 | 10,08 | 10,12 | 10,08 | 10,12 | -1,41% | 757,00 |
| 28.02.2024 | 10,30 | 10,48 | 10,26 | 10,27 | -0,34% | - |
| 27.02.2024 | 10,13 | 10,30 | 10,13 | 10,30 | 0,59% | 37,00 |
| 26.02.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,63% | 71,00 |
| 23.02.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 2,46% | 4,00 |
| 22.02.2024 | 10,25 | 10,25 | 10,16 | 10,16 | 0,30% | 1.054,00 |
| 21.02.2024 | 10,04 | 10,13 | 10,04 | 10,13 | -0,59% | 357,00 |
| 20.02.2024 | 10,17 | 10,37 | 10,08 | 10,19 | 1,49% | - |
| 19.02.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -1,38% | 50,00 |
| 16.02.2024 | 10,27 | 10,41 | 10,13 | 10,18 | -1,36% | - |
| 15.02.2024 | 10,12 | 10,32 | 10,12 | 10,32 | 2,79% | 1.106,00 |
| 14.02.2024 | 9,94 | 10,04 | 9,94 | 10,04 | -0,30% | 1.080,00 |
| 13.02.2024 | 10,39 | 10,42 | 10,02 | 10,07 | 1,16% | - |
| 12.02.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -2,88% | 80,00 |
| 09.02.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 2,96% | 360,00 |
| 08.02.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -2,50% | 100,00 |
| 07.02.2024 | 10,52 | 10,52 | 10,16 | 10,21 | -1,54% | 186,00 |
| 06.02.2024 | 10,38 | 10,54 | 10,31 | 10,37 | 0,68% | - |
| 05.02.2024 | 10,59 | 10,59 | 10,30 | 10,30 | -1,58% | 41,00 |
| 02.02.2024 | 10,54 | 10,69 | 10,39 | 10,47 | -1,55% | - |
| 01.02.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 1,05% | 8,00 |
| 31.01.2024 | 10,58 | 10,58 | 10,30 | 10,52 | -1,77% | 2.470,00 |
| 30.01.2024 | 10,60 | 10,78 | 10,51 | 10,71 | 2,10% | - |
| 29.01.2024 | 10,80 | 10,80 | 10,49 | 10,49 | -1,13% | 138,00 |
| 26.01.2024 | 10,47 | 10,66 | 10,45 | 10,61 | 0,28% | - |
| 25.01.2024 | 10,31 | 10,58 | 10,31 | 10,58 | 1,29% | 501,00 |
| 24.01.2024 | 10,70 | 10,72 | 10,40 | 10,45 | -0,24% | - |
| 23.01.2024 | 10,76 | 10,77 | 10,47 | 10,47 | -1,46% | 552,00 |
| 22.01.2024 | 10,63 | 10,73 | 10,55 | 10,63 | 0,71% | - |
| 19.01.2024 | 10,54 | 10,55 | 10,54 | 10,55 | -1,36% | 143,00 |
| 18.01.2024 | 10,73 | 10,85 | 10,65 | 10,70 | -0,47% | - |
| 17.01.2024 | 10,72 | 10,79 | 10,62 | 10,75 | 0,14% | - |
| 16.01.2024 | 10,98 | 11,06 | 10,66 | 10,73 | -0,83% | - |
| 15.01.2024 | 11,12 | 11,12 | 10,82 | 10,82 | -1,32% | 7,00 |
| 12.01.2024 | 10,95 | 11,09 | 10,89 | 10,97 | -0,09% | - |
| 11.01.2024 | 11,12 | 11,14 | 10,85 | 10,98 | -1,26% | - |
| 10.01.2024 | 11,15 | 11,41 | 11,05 | 11,12 | -4,02% | - |
| 09.01.2024 | 11,26 | 11,58 | 11,26 | 11,58 | 0,00% | 453,00 |
| 08.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 2,84% | 1,00 |
| 05.01.2024 | 11,59 | 11,59 | 11,26 | 11,26 | -1,18% | 41,00 |
| 04.01.2024 | 11,33 | 11,52 | 11,29 | 11,40 | 0,40% | - |
| 03.01.2024 | 11,32 | 11,52 | 11,30 | 11,35 | 0,18% | - |
| 02.01.2024 | 11,33 | 11,33 | 11,33 | 11,33 | -0,96% | 9,00 |
| 29.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | 1,37% | 477,00 |
| 28.12.2023 | 11,23 | 11,32 | 11,11 | 11,29 | -0,31% | - |
| 27.12.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 1,30% | 2,00 |
| 22.12.2023 | 11,03 | 11,25 | 11,00 | 11,18 | 1,09% | - |
| 21.12.2023 | 11,11 | 11,13 | 10,94 | 11,06 | -0,94% | - |