12,790$
6,32%
Echtzeit-Aktienkurs Donegal Group
Bid:
Ask:
Aktienkurse zur Donegal Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 6,32% | 546,00 |
| 28.05.2024 | 12,04 | 12,17 | 11,59 | 12,03 | -7,10% | 5.345,00 |
| 23.05.2024 | 12,27 | 12,98 | 12,27 | 12,95 | 7,92% | 1.814,00 |
| 22.05.2024 | 12,19 | 12,19 | 11,99 | 12,00 | -4,76% | 1.474,00 |
| 17.05.2024 | 12,25 | 12,60 | 12,25 | 12,60 | 0,84% | 2.471,00 |
| 14.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,83% | 636,00 |
| 07.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 500,00 |
| 06.05.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -1,17% | 1.286,00 |
| 03.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,85% | 143,00 |
| 25.04.2024 | 13,30 | 13,30 | 12,91 | 12,91 | 0,94% | 313,00 |
| 24.04.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -0,33% | 363,00 |
| 22.04.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,57% | 642,00 |
| 18.04.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 1,22% | 193,00 |
| 17.04.2024 | 12,77 | 12,80 | 12,75 | 12,75 | -0,61% | 679,00 |
| 16.04.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -1,32% | 710,00 |
| 15.04.2024 | 12,99 | 13,00 | 12,99 | 13,00 | 0,77% | 1.965,00 |
| 11.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,12% | 2.349,00 |
| 10.04.2024 | 12,97 | 13,18 | 12,97 | 13,18 | -2,30% | 413,00 |
| 09.04.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,37% | 173,00 |
| 08.04.2024 | 13,20 | 13,54 | 12,82 | 13,54 | 5,61% | 3.978,00 |
| 05.04.2024 | 13,80 | 13,80 | 12,82 | 12,82 | 0,32% | 1.338,00 |
| 04.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -4,41% | 1.590,00 |
| 03.04.2024 | 13,20 | 13,37 | 13,20 | 13,37 | 0,91% | 559,00 |
| 02.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,63% | 449,00 |
| 27.03.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 2,71% | 157,00 |
| 26.03.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,57% | 154,00 |
| 22.03.2024 | 13,11 | 13,22 | 13,11 | 13,19 | 0,61% | 2.603,00 |
| 19.03.2024 | 13,06 | 13,11 | 13,05 | 13,11 | -0,08% | 3.769,00 |
| 18.03.2024 | 13,10 | 13,12 | 13,10 | 13,12 | 0,46% | 1.024,00 |
| 15.03.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,88% | 2.883,00 |
| 14.03.2024 | 13,31 | 13,31 | 13,31 | 13,31 | -0,15% | 243,00 |
| 12.03.2024 | 13,35 | 13,35 | 13,33 | 13,33 | -0,15% | 457,00 |
| 06.03.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -6,05% | 1.193,00 |
| 27.02.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 1,86% | 194,00 |
| 23.02.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -4,71% | 588,00 |
| 22.02.2024 | 13,95 | 14,64 | 13,95 | 14,64 | 9,09% | 4.871,00 |
| 21.02.2024 | 13,71 | 13,71 | 13,42 | 13,42 | -2,75% | 877,00 |
| 20.02.2024 | 14,05 | 14,10 | 13,68 | 13,80 | -2,47% | 6.514,00 |
| 16.02.2024 | 14,18 | 14,19 | 14,15 | 14,15 | 1,43% | 1.092,00 |
| 15.02.2024 | 14,00 | 14,20 | 13,34 | 13,95 | -0,36% | 3.920,00 |
| 14.02.2024 | 14,03 | 14,03 | 14,00 | 14,00 | 1,82% | 677,00 |
| 13.02.2024 | 14,40 | 14,40 | 13,75 | 13,75 | -5,17% | 668,00 |
| 12.02.2024 | 14,45 | 14,60 | 14,24 | 14,50 | -3,20% | 2.533,00 |
| 05.02.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -1,71% | 674,00 |
| 01.02.2024 | 15,23 | 15,24 | 15,23 | 15,24 | 1,80% | 1.126,00 |
| 30.01.2024 | 14,33 | 14,97 | 14,33 | 14,97 | -5,25% | 1.287,00 |
| 29.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 5,40% | 2.691,00 |
| 25.01.2024 | 14,78 | 14,99 | 14,78 | 14,99 | 2,67% | 1.631,00 |
| 24.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 440,00 |
| 23.01.2024 | 14,35 | 14,80 | 14,35 | 14,80 | -1,20% | 1.083,00 |
| 22.01.2024 | 15,00 | 15,00 | 14,98 | 14,98 | 2,22% | 486,00 |
| 17.01.2024 | 14,66 | 14,66 | 14,66 | 14,66 | -4,22% | 632,00 |
| 16.01.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | 252,00 |
| 11.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 5,08% | 1.193,00 |
| 10.01.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 0,48% | 133,00 |
| 09.01.2024 | 16,00 | 16,00 | 13,22 | 14,49 | -4,24% | 5.216,00 |
| 08.01.2024 | 15,96 | 15,96 | 14,00 | 15,13 | -3,37% | 5.223,00 |
| 05.01.2024 | 15,14 | 15,67 | 15,14 | 15,66 | 2,76% | 3.460,00 |
| 04.01.2024 | 15,25 | 15,25 | 15,23 | 15,24 | 1,60% | 577,00 |
| 03.01.2024 | 14,00 | 15,63 | 14,00 | 15,00 | 5,04% | 4.460,00 |
| 02.01.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,72% | 117,00 |
| 29.12.2023 | 14,53 | 14,53 | 14,53 | 14,53 | -3,07% | 132,00 |
| 19.12.2023 | 14,99 | 14,99 | 14,99 | 14,99 | 9,98% | 204,00 |
| 18.12.2023 | 13,64 | 13,67 | 13,63 | 13,63 | -10,15% | 1.150,00 |
| 15.12.2023 | 13,79 | 15,17 | 13,79 | 15,17 | 15,71% | 4.429,00 |
| 14.12.2023 | 13,16 | 13,16 | 13,11 | 13,11 | 0,08% | 612,00 |
| 13.12.2023 | 13,40 | 13,40 | 13,10 | 13,10 | -4,73% | 228,00 |
| 30.11.2023 | 13,75 | 13,75 | 13,75 | 13,75 | 3,31% | 215,00 |
| 29.11.2023 | 13,23 | 13,31 | 13,23 | 13,31 | 2,23% | 2.085,00 |
| 27.11.2023 | 13,26 | 13,26 | 13,02 | 13,02 | 0,00% | 631,00 |
| 24.11.2023 | 13,13 | 13,13 | 13,02 | 13,02 | -0,99% | 775,00 |
| 22.11.2023 | 12,70 | 13,15 | 12,50 | 13,15 | -0,38% | 2.369,00 |
| 21.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 755,00 |
| 20.11.2023 | 13,04 | 13,20 | 13,04 | 13,20 | 1,23% | 1.043,00 |
| 09.11.2023 | 13,04 | 13,04 | 13,04 | 13,04 | -0,08% | 1.390,00 |
| 07.11.2023 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | 591,00 |
| 06.11.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -4,88% | 407,00 |
| 03.11.2023 | 14,67 | 14,67 | 13,72 | 13,72 | 0,00% | 645,00 |
| 02.11.2023 | 13,81 | 14,09 | 13,70 | 13,72 | -1,58% | 1.350,00 |
| 01.11.2023 | 13,38 | 14,35 | 13,38 | 13,94 | 4,03% | 1.674,00 |
| 26.10.2023 | 13,39 | 13,40 | 13,39 | 13,40 | -2,90% | 673,00 |
| 17.10.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,07% | 731,00 |
| 06.10.2023 | 13,64 | 13,79 | 13,27 | 13,79 | -1,50% | 555,00 |
| 05.10.2023 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 843,00 |
| 29.09.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -1,47% | 456,00 |
| 26.09.2023 | 13,70 | 13,90 | 13,70 | 13,90 | -0,69% | 1.712,00 |
| 21.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 1,89% | 551,00 |
| 19.09.2023 | 13,74 | 13,74 | 13,74 | 13,74 | -0,94% | 128,00 |
| 15.09.2023 | 13,70 | 13,87 | 13,70 | 13,87 | 1,24% | 2.011,00 |
| 14.09.2023 | 14,04 | 14,04 | 13,70 | 13,70 | -0,44% | 1.870,00 |
| 13.09.2023 | 13,76 | 13,76 | 13,76 | 13,76 | -1,64% | 220,00 |
| 06.09.2023 | 13,99 | 13,99 | 13,99 | 13,99 | 0,07% | 205,00 |
| 05.09.2023 | 14,00 | 14,00 | 13,98 | 13,98 | -0,14% | 436,00 |
| 31.08.2023 | 14,05 | 14,30 | 13,98 | 14,00 | -0,36% | 686,00 |
| 30.08.2023 | 14,57 | 14,62 | 14,05 | 14,05 | -6,95% | 899,00 |
| 29.08.2023 | 14,60 | 15,18 | 14,60 | 15,10 | 3,00% | 2.046,00 |
| 28.08.2023 | 14,91 | 15,25 | 14,66 | 14,66 | -2,20% | 1.861,00 |
| 24.08.2023 | 14,99 | 14,99 | 14,99 | 14,99 | 0,00% | 309,00 |
| 23.08.2023 | 14,99 | 14,99 | 14,50 | 14,99 | -0,07% | 1.696,00 |
| 22.08.2023 | 15,25 | 15,25 | 15,00 | 15,00 | -0,66% | 901,00 |