8,410$
0,12%
Echtzeit-Aktienkurs The Duckhorn Portfolio Inc.
Bid:
Ask:
Aktienkurse zur The Duckhorn Portfolio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 8,36 | 8,47 | 8,33 | 8,39 | -0,12% | 447.650,00 |
| 25.04.2024 | 8,39 | 8,48 | 8,29 | 8,40 | -0,12% | 808.614,00 |
| 24.04.2024 | 8,29 | 8,46 | 8,26 | 8,41 | 0,12% | 707.359,00 |
| 23.04.2024 | 8,35 | 8,55 | 8,35 | 8,40 | 0,48% | 717.304,00 |
| 22.04.2024 | 8,25 | 8,42 | 8,18 | 8,36 | 1,33% | 816.342,00 |
| 19.04.2024 | 8,00 | 8,26 | 8,00 | 8,25 | 3,25% | 1.078.574,00 |
| 18.04.2024 | 8,00 | 8,10 | 7,78 | 7,99 | -3,15% | 2.914.672,00 |
| 17.04.2024 | 8,85 | 8,87 | 8,23 | 8,25 | -0,48% | 1.006.069,00 |
| 16.04.2024 | 8,17 | 8,33 | 8,11 | 8,29 | 0,73% | 885.853,00 |
| 15.04.2024 | 8,32 | 8,32 | 8,10 | 8,23 | 0,12% | 1.159.516,00 |
| 12.04.2024 | 8,43 | 8,45 | 8,08 | 8,22 | -2,49% | 1.062.947,00 |
| 11.04.2024 | 8,50 | 8,54 | 8,29 | 8,43 | -0,47% | 1.030.126,00 |
| 10.04.2024 | 8,80 | 8,86 | 8,40 | 8,47 | -6,10% | 1.566.372,00 |
| 09.04.2024 | 8,99 | 9,11 | 8,94 | 9,02 | 0,33% | 944.684,00 |
| 08.04.2024 | 9,09 | 9,19 | 8,99 | 8,99 | -1,32% | 779.112,00 |
| 05.04.2024 | 9,07 | 9,13 | 9,01 | 9,11 | 0,44% | 1.418.513,00 |
| 04.04.2024 | 9,19 | 9,23 | 9,03 | 9,07 | -0,33% | 797.380,00 |
| 03.04.2024 | 9,12 | 9,14 | 9,02 | 9,10 | -0,98% | 908.610,00 |
| 02.04.2024 | 9,08 | 9,35 | 9,05 | 9,19 | 1,10% | 998.099,00 |
| 01.04.2024 | 9,28 | 9,31 | 8,99 | 9,09 | -2,36% | 1.276.469,00 |
| 28.03.2024 | 9,20 | 9,31 | 9,17 | 9,31 | 1,53% | 767.265,00 |
| 27.03.2024 | 9,06 | 9,24 | 9,06 | 9,17 | 1,78% | 651.416,00 |
| 26.03.2024 | 9,16 | 9,18 | 9,00 | 9,01 | -0,99% | 799.485,00 |
| 25.03.2024 | 8,95 | 9,14 | 8,95 | 9,10 | 2,13% | 745.945,00 |
| 22.03.2024 | 9,06 | 9,06 | 8,81 | 8,91 | -1,33% | 950.147,00 |
| 21.03.2024 | 9,07 | 9,20 | 8,99 | 9,03 | -0,22% | 1.010.190,00 |
| 20.03.2024 | 8,99 | 9,19 | 8,94 | 9,05 | 0,67% | 1.954.697,00 |
| 19.03.2024 | 8,96 | 9,06 | 8,91 | 8,99 | 0,45% | 962.476,00 |
| 18.03.2024 | 9,03 | 9,07 | 8,93 | 8,95 | -1,10% | 1.455.460,00 |
| 15.03.2024 | 9,00 | 9,16 | 9,00 | 9,05 | -1,09% | 2.390.060,00 |
| 14.03.2024 | 9,13 | 9,22 | 8,98 | 9,15 | -0,22% | 1.149.244,00 |
| 13.03.2024 | 8,96 | 9,29 | 8,88 | 9,17 | 2,23% | 2.155.619,00 |
| 12.03.2024 | 9,09 | 9,13 | 8,88 | 8,97 | -1,75% | 1.875.823,00 |
| 11.03.2024 | 8,64 | 9,33 | 8,61 | 9,13 | 5,79% | 2.183.149,00 |
| 08.03.2024 | 9,06 | 9,07 | 8,51 | 8,63 | -8,58% | 4.095.097,00 |
| 07.03.2024 | 9,39 | 9,55 | 9,22 | 9,44 | 1,40% | 1.449.525,00 |
| 06.03.2024 | 9,48 | 9,48 | 9,20 | 9,31 | -1,27% | 1.219.302,00 |
| 05.03.2024 | 9,50 | 9,60 | 9,42 | 9,43 | -0,95% | 1.029.102,00 |
| 04.03.2024 | 9,50 | 9,57 | 9,39 | 9,52 | -0,52% | 873.329,00 |
| 01.03.2024 | 9,45 | 9,58 | 9,30 | 9,57 | 0,63% | 965.318,00 |
| 29.02.2024 | 9,58 | 9,68 | 9,48 | 9,51 | 0,21% | 819.899,00 |
| 28.02.2024 | 9,65 | 9,68 | 9,46 | 9,49 | -1,56% | 735.012,00 |
| 27.02.2024 | 9,54 | 9,67 | 9,47 | 9,64 | 1,58% | 1.044.985,00 |
| 26.02.2024 | 9,40 | 9,52 | 9,32 | 9,49 | 0,42% | 872.628,00 |
| 23.02.2024 | 9,34 | 9,56 | 9,33 | 9,45 | 0,85% | 670.496,00 |
| 22.02.2024 | 9,36 | 9,40 | 9,21 | 9,37 | -0,32% | 721.195,00 |
| 21.02.2024 | 9,40 | 9,47 | 9,28 | 9,40 | 0,11% | 782.102,00 |
| 20.02.2024 | 9,28 | 9,55 | 9,23 | 9,39 | 0,75% | 1.211.106,00 |
| 16.02.2024 | 9,17 | 9,37 | 9,06 | 9,32 | 0,32% | 732.225,00 |
| 15.02.2024 | 9,06 | 9,40 | 9,03 | 9,29 | 3,45% | 1.116.127,00 |
| 14.02.2024 | 8,76 | 9,03 | 8,76 | 8,98 | 2,75% | 817.650,00 |
| 13.02.2024 | 8,61 | 8,80 | 8,41 | 8,74 | -3,96% | 1.673.683,00 |
| 12.02.2024 | 8,91 | 9,24 | 8,91 | 9,10 | 2,59% | 1.010.286,00 |
| 09.02.2024 | 8,64 | 8,87 | 8,60 | 8,87 | 2,31% | 668.780,00 |
| 08.02.2024 | 8,56 | 8,71 | 8,52 | 8,67 | 0,81% | 582.566,00 |
| 07.02.2024 | 8,70 | 8,71 | 8,47 | 8,60 | -1,04% | 615.287,00 |
| 06.02.2024 | 8,53 | 8,72 | 8,53 | 8,69 | 1,64% | 919.114,00 |
| 05.02.2024 | 8,78 | 8,78 | 8,54 | 8,55 | -3,17% | 625.488,00 |
| 02.02.2024 | 8,86 | 8,90 | 8,70 | 8,83 | -1,56% | 693.321,00 |
| 01.02.2024 | 8,63 | 8,98 | 8,63 | 8,97 | 3,94% | 862.245,00 |
| 31.01.2024 | 8,90 | 8,91 | 8,60 | 8,63 | -2,49% | 691.348,00 |
| 30.01.2024 | 8,92 | 8,96 | 8,73 | 8,85 | -1,34% | 708.570,00 |
| 29.01.2024 | 8,92 | 9,00 | 8,73 | 8,97 | 1,01% | 756.851,00 |
| 26.01.2024 | 9,01 | 9,10 | 8,83 | 8,88 | -0,89% | 906.765,00 |
| 25.01.2024 | 8,65 | 8,96 | 8,62 | 8,96 | 4,43% | 762.639,00 |
| 24.01.2024 | 8,76 | 8,79 | 8,53 | 8,58 | -1,94% | 809.230,00 |
| 23.01.2024 | 8,93 | 9,05 | 8,69 | 8,75 | -1,13% | 943.358,00 |
| 22.01.2024 | 8,63 | 8,88 | 8,58 | 8,85 | 2,79% | 874.064,00 |
| 19.01.2024 | 8,63 | 8,64 | 8,34 | 8,61 | 0,70% | 1.240.705,00 |
| 18.01.2024 | 8,72 | 8,75 | 8,49 | 8,55 | -1,50% | 1.303.911,00 |
| 17.01.2024 | 8,91 | 8,96 | 8,58 | 8,68 | -3,66% | 1.333.504,00 |
| 16.01.2024 | 9,31 | 9,32 | 9,00 | 9,01 | -3,01% | 993.731,00 |
| 12.01.2024 | 9,69 | 9,78 | 9,28 | 9,29 | -3,33% | 957.632,00 |
| 11.01.2024 | 10,01 | 10,01 | 9,52 | 9,61 | -4,19% | 1.339.018,00 |
| 10.01.2024 | 9,91 | 10,09 | 9,91 | 10,03 | 0,60% | 972.483,00 |
| 09.01.2024 | 9,85 | 10,04 | 9,82 | 9,97 | 0,91% | 1.367.377,00 |
| 08.01.2024 | 9,73 | 10,04 | 9,71 | 9,88 | 1,75% | 1.140.811,00 |
| 05.01.2024 | 9,75 | 9,82 | 9,58 | 9,71 | -0,82% | 939.071,00 |
| 04.01.2024 | 9,84 | 9,93 | 9,74 | 9,79 | 0,41% | 1.008.866,00 |
| 03.01.2024 | 10,02 | 10,09 | 9,74 | 9,75 | -3,18% | 936.403,00 |
| 02.01.2024 | 9,78 | 10,11 | 9,70 | 10,07 | 2,23% | 933.592,00 |
| 29.12.2023 | 9,95 | 10,03 | 9,78 | 9,85 | -1,60% | 938.172,00 |
| 28.12.2023 | 9,69 | 10,02 | 9,64 | 10,01 | 3,09% | 1.311.129,00 |
| 27.12.2023 | 9,69 | 9,72 | 9,52 | 9,71 | 0,21% | 1.099.739,00 |
| 26.12.2023 | 9,55 | 9,70 | 9,45 | 9,69 | 2,11% | 1.458.751,00 |
| 22.12.2023 | 9,48 | 9,65 | 9,37 | 9,49 | 0,32% | 1.842.828,00 |
| 21.12.2023 | 9,71 | 9,75 | 9,43 | 9,46 | -1,46% | 1.043.838,00 |
| 20.12.2023 | 9,59 | 9,87 | 9,54 | 9,60 | -0,62% | 666.558,00 |
| 19.12.2023 | 9,43 | 9,68 | 9,43 | 9,66 | 2,22% | 657.384,00 |
| 18.12.2023 | 9,42 | 9,47 | 9,24 | 9,45 | 1,07% | 827.224,00 |
| 15.12.2023 | 9,52 | 9,52 | 9,21 | 9,35 | -0,64% | 1.797.067,00 |
| 14.12.2023 | 9,66 | 9,66 | 9,38 | 9,41 | -1,67% | 1.040.694,00 |
| 13.12.2023 | 9,37 | 9,66 | 9,24 | 9,57 | 2,13% | 904.370,00 |
| 12.12.2023 | 9,28 | 9,38 | 9,14 | 9,37 | 2,85% | 1.109.865,00 |
| 11.12.2023 | 9,14 | 9,20 | 8,96 | 9,11 | -1,41% | 1.482.530,00 |
| 08.12.2023 | 9,00 | 9,31 | 8,93 | 9,24 | 2,90% | 1.358.255,00 |
| 07.12.2023 | 9,25 | 9,53 | 8,95 | 8,98 | -12,05% | 3.069.478,00 |
| 06.12.2023 | 10,25 | 10,38 | 10,04 | 10,21 | -0,49% | 1.106.509,00 |
| 05.12.2023 | 10,46 | 10,49 | 10,25 | 10,26 | -2,10% | 1.109.876,00 |
| 04.12.2023 | 10,42 | 10,61 | 10,40 | 10,48 | 0,58% | 803.438,00 |