11,735€
4,22%
Echtzeit-Aktienkurs Dole PLC
Bid:
Ask:
Aktienkurse zur Dole PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,63 | 11,63 | 11,63 | 11,63 | 3,29% | - |
| 15.05.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,18% | - |
| 14.05.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,88% | - |
| 13.05.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,79% | - |
| 10.05.2024 | 11,42 | 11,43 | 11,42 | 11,43 | 0,26% | - |
| 09.05.2024 | 11,52 | 11,52 | 11,40 | 11,40 | -0,70% | - |
| 08.05.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,26% | - |
| 07.05.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,26% | - |
| 06.05.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,61% | - |
| 03.05.2024 | 11,41 | 11,41 | 11,41 | 11,41 | 1,33% | - |
| 02.05.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,49% | - |
| 30.04.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,24% | - |
| 29.04.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -0,09% | - |
| 26.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,70% | - |
| 25.04.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 24.04.2024 | 11,37 | 11,38 | 11,37 | 11,38 | -0,18% | - |
| 23.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,26% | - |
| 22.04.2024 | 11,36 | 11,37 | 11,36 | 11,37 | 2,80% | 100,00 |
| 19.04.2024 | 11,07 | 11,07 | 11,06 | 11,06 | 1,56% | - |
| 18.04.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,18% | - |
| 17.04.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,18% | - |
| 16.04.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,46% | - |
| 15.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 2,72% | - |
| 12.04.2024 | 10,81 | 10,82 | 10,65 | 10,65 | 0,19% | 100,00 |
| 11.04.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -1,39% | - |
| 10.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -1,10% | - |
| 09.04.2024 | 10,84 | 10,90 | 10,84 | 10,90 | 1,40% | - |
| 08.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,66% | - |
| 05.04.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 1,81% | - |
| 04.04.2024 | 10,62 | 10,62 | 10,49 | 10,49 | -2,87% | - |
| 03.04.2024 | 10,84 | 10,84 | 10,80 | 10,80 | -1,37% | - |
| 02.04.2024 | 10,93 | 10,95 | 10,93 | 10,95 | -0,82% | - |
| 28.03.2024 | 10,89 | 11,04 | 10,89 | 11,04 | 0,55% | - |
| 27.03.2024 | 11,03 | 11,03 | 10,98 | 10,98 | 0,37% | - |
| 26.03.2024 | 10,99 | 10,99 | 10,94 | 10,94 | -0,55% | - |
| 25.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,17% | - |
| 22.03.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 2,11% | - |
| 21.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,09% | - |
| 20.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,18% | - |
| 19.03.2024 | 10,95 | 10,95 | 10,91 | 10,91 | 0,65% | - |
| 18.03.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 2,07% | - |
| 15.03.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -1,85% | - |
| 14.03.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,09% | - |
| 13.03.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 0,37% | - |
| 12.03.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 3,06% | - |
| 11.03.2024 | 10,60 | 10,60 | 10,45 | 10,45 | -1,88% | - |
| 08.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,33% | - |
| 07.03.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,57% | - |
| 06.03.2024 | 10,57 | 10,57 | 10,57 | 10,57 | 0,67% | - |
| 05.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,87% | - |
| 04.03.2024 | 10,72 | 10,81 | 10,72 | 10,81 | -0,83% | - |
| 01.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 6,65% | - |
| 29.02.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,39% | - |
| 28.02.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,79% | - |
| 27.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,39% | - |
| 26.02.2024 | 10,23 | 10,23 | 10,22 | 10,22 | -0,20% | - |
| 23.02.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,59% | - |
| 22.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,30% | - |
| 21.02.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,30% | - |
| 20.02.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -1,17% | - |
| 19.02.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,10% | - |
| 16.02.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 0,59% | - |
| 15.02.2024 | 10,02 | 10,17 | 10,02 | 10,17 | 1,40% | - |
| 14.02.2024 | 10,01 | 10,03 | 10,01 | 10,03 | -3,00% | - |
| 13.02.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 2,68% | - |
| 12.02.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -0,89% | - |
| 09.02.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 4,74% | - |
| 08.02.2024 | 10,07 | 10,07 | 9,70 | 9,70 | -6,10% | 254,00 |
| 07.02.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -0,10% | - |
| 06.02.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,67% | - |
| 05.02.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -0,76% | - |
| 02.02.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -0,94% | - |
| 01.02.2024 | 10,43 | 10,59 | 10,43 | 10,59 | -1,03% | 1.161,00 |
| 31.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,33% | - |
| 30.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,38% | - |
| 29.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,53% | - |
| 26.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 0,00% | - |
| 25.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -2,06% | - |
| 24.01.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,65% | - |
| 23.01.2024 | 10,56 | 10,73 | 10,56 | 10,73 | 2,78% | 41,00 |
| 22.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,48% | - |
| 19.01.2024 | 10,64 | 10,64 | 10,49 | 10,49 | -1,87% | - |
| 18.01.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -0,74% | - |
| 17.01.2024 | 10,67 | 10,77 | 10,67 | 10,77 | -1,46% | 10,00 |
| 16.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 0,00% | - |
| 15.01.2024 | 10,92 | 10,93 | 10,92 | 10,93 | 0,28% | - |
| 12.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,55% | - |
| 11.01.2024 | 11,08 | 11,08 | 10,96 | 10,96 | -1,08% | - |
| 10.01.2024 | 11,11 | 11,11 | 11,08 | 11,08 | -2,72% | - |
| 09.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,26% | - |
| 08.01.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,26% | - |
| 05.01.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 1,15% | - |
| 04.01.2024 | 11,29 | 11,29 | 11,26 | 11,26 | -0,18% | - |
| 03.01.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,53% | - |
| 02.01.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -1,16% | - |
| 29.12.2023 | 11,24 | 11,24 | 11,24 | 11,24 | 0,54% | - |
| 28.12.2023 | 11,18 | 11,18 | 11,18 | 11,18 | 0,54% | - |
| 27.12.2023 | 11,12 | 11,12 | 11,12 | 11,12 | 1,18% | - |
| 22.12.2023 | 10,99 | 10,99 | 10,99 | 10,99 | -0,72% | - |
| 21.12.2023 | 11,07 | 11,07 | 11,07 | 11,07 | -0,54% | - |