1,890€
-0,53%
Echtzeit-Aktienkurs DIALIGHT PLC LS-,0189
Bid:
Ask:
Aktienkurse zur DIALIGHT PLC LS-,0189 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,90 | 2,09 | 1,90 | 2,08 | -0,72% | - |
| 15.05.2024 | 2,08 | 2,09 | 2,07 | 2,09 | 0,72% | - |
| 14.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 13.05.2024 | 1,78 | 2,08 | 1,78 | 2,08 | 3,75% | - |
| 10.05.2024 | 1,92 | 2,01 | 1,91 | 2,00 | 4,71% | - |
| 09.05.2024 | 1,67 | 1,92 | 1,67 | 1,91 | 1,33% | - |
| 08.05.2024 | 1,67 | 1,89 | 1,67 | 1,89 | 0,00% | - |
| 07.05.2024 | 1,72 | 1,92 | 1,72 | 1,89 | -1,82% | - |
| 06.05.2024 | 1,72 | 1,92 | 1,72 | 1,92 | -0,26% | - |
| 03.05.2024 | 1,91 | 1,93 | 1,91 | 1,93 | 0,79% | - |
| 02.05.2024 | 1,92 | 1,93 | 1,89 | 1,91 | -0,26% | - |
| 30.04.2024 | 1,71 | 1,93 | 1,71 | 1,92 | 0,52% | - |
| 29.04.2024 | 1,69 | 1,92 | 1,69 | 1,91 | 0,53% | - |
| 26.04.2024 | 1,69 | 1,91 | 1,69 | 1,90 | 0,00% | - |
| 25.04.2024 | 1,66 | 1,91 | 1,66 | 1,90 | -0,26% | - |
| 24.04.2024 | 1,68 | 1,90 | 1,68 | 1,90 | 0,53% | - |
| 23.04.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,07% | - |
| 22.04.2024 | 1,68 | 1,87 | 1,68 | 1,87 | 0,00% | - |
| 19.04.2024 | 1,69 | 1,89 | 1,69 | 1,87 | -0,27% | - |
| 18.04.2024 | 1,69 | 1,89 | 1,69 | 1,88 | 0,00% | - |
| 17.04.2024 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 16.04.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,53% | - |
| 15.04.2024 | 1,67 | 1,89 | 1,67 | 1,89 | 0,53% | - |
| 12.04.2024 | 1,86 | 1,88 | 1,86 | 1,88 | 12,28% | - |
| 11.04.2024 | 1,72 | 1,88 | 1,67 | 1,67 | -9,97% | - |
| 10.04.2024 | 1,86 | 1,90 | 1,86 | 1,86 | -1,85% | - |
| 09.04.2024 | 1,72 | 1,90 | 1,72 | 1,89 | 0,00% | - |
| 08.04.2024 | 1,78 | 2,04 | 1,78 | 1,89 | -6,90% | - |
| 05.04.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | - |
| 04.04.2024 | 1,78 | 2,03 | 1,78 | 2,03 | 0,00% | - |
| 03.04.2024 | 1,83 | 2,07 | 1,83 | 2,03 | -1,46% | - |
| 02.04.2024 | 1,84 | 2,07 | 1,84 | 2,06 | -0,48% | - |
| 28.03.2024 | 2,06 | 2,07 | 2,06 | 2,07 | 0,73% | - |
| 27.03.2024 | 1,83 | 2,06 | 1,83 | 2,06 | 1,99% | - |
| 26.03.2024 | 2,07 | 2,10 | 1,95 | 2,02 | -2,66% | - |
| 25.03.2024 | 1,86 | 2,11 | 1,86 | 2,07 | -0,48% | - |
| 22.03.2024 | 1,85 | 2,09 | 1,85 | 2,08 | 0,24% | - |
| 21.03.2024 | 1,80 | 2,08 | 1,80 | 2,08 | 0,97% | - |
| 20.03.2024 | 2,06 | 2,06 | 2,05 | 2,06 | 0,00% | - |
| 19.03.2024 | 2,02 | 2,08 | 1,96 | 2,06 | 1,99% | - |
| 18.03.2024 | 2,02 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 15.03.2024 | 2,01 | 2,02 | 2,01 | 2,02 | 0,00% | - |
| 14.03.2024 | 1,96 | 2,10 | 1,96 | 2,02 | 2,81% | - |
| 13.03.2024 | 1,62 | 1,96 | 1,62 | 1,96 | 8,59% | - |
| 12.03.2024 | 1,78 | 1,81 | 1,78 | 1,81 | 1,40% | - |
| 11.03.2024 | 1,78 | 1,78 | 1,66 | 1,78 | 0,00% | - |
| 08.03.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | - |
| 07.03.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 06.03.2024 | 1,56 | 1,77 | 1,56 | 1,77 | 2,61% | - |
| 05.03.2024 | 1,61 | 1,75 | 1,61 | 1,73 | -1,15% | - |
| 04.03.2024 | 1,62 | 1,77 | 1,62 | 1,75 | -1,13% | - |
| 01.03.2024 | 1,61 | 1,77 | 1,61 | 1,77 | 0,86% | - |
| 29.02.2024 | 1,62 | 1,77 | 1,62 | 1,75 | -0,85% | - |
| 28.02.2024 | 1,74 | 1,78 | 1,73 | 1,77 | 1,73% | - |
| 27.02.2024 | 1,73 | 1,77 | 1,73 | 1,74 | 0,29% | - |
| 26.02.2024 | 1,63 | 1,81 | 1,63 | 1,73 | -4,42% | - |
| 23.02.2024 | 1,63 | 1,81 | 1,63 | 1,81 | 1,40% | - |
| 22.02.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,85% | - |
| 21.02.2024 | 1,62 | 1,81 | 1,62 | 1,77 | -0,56% | - |
| 20.02.2024 | 1,62 | 1,79 | 1,62 | 1,78 | 2,30% | - |
| 19.02.2024 | 1,63 | 1,85 | 1,63 | 1,74 | -1,42% | - |
| 16.02.2024 | 1,67 | 1,81 | 1,67 | 1,77 | -2,22% | - |
| 15.02.2024 | 1,81 | 1,82 | 1,80 | 1,81 | -0,55% | - |
| 14.02.2024 | 1,84 | 1,85 | 1,80 | 1,82 | -1,63% | - |
| 13.02.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | - |
| 12.02.2024 | 1,84 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 09.02.2024 | 1,73 | 1,86 | 1,73 | 1,84 | -1,08% | - |
| 08.02.2024 | 1,96 | 1,96 | 1,86 | 1,86 | -5,12% | - |
| 07.02.2024 | 1,96 | 1,96 | 1,95 | 1,96 | 0,00% | - |
| 06.02.2024 | 1,72 | 1,96 | 1,72 | 1,96 | 0,77% | - |
| 05.02.2024 | 1,74 | 1,96 | 1,74 | 1,94 | -0,51% | - |
| 02.02.2024 | 1,96 | 1,96 | 1,95 | 1,95 | -0,51% | - |
| 01.02.2024 | 1,74 | 1,97 | 1,74 | 1,96 | 0,00% | - |
| 31.01.2024 | 1,76 | 1,96 | 1,76 | 1,96 | 2,62% | - |
| 30.01.2024 | 1,92 | 1,97 | 1,91 | 1,91 | -0,26% | - |
| 29.01.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 1,59% | - |
| 26.01.2024 | 1,67 | 1,90 | 1,67 | 1,89 | 1,07% | - |
| 25.01.2024 | 1,67 | 1,90 | 1,67 | 1,87 | -1,06% | - |
| 24.01.2024 | 1,67 | 1,89 | 1,67 | 1,89 | 0,53% | - |
| 23.01.2024 | 1,88 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 22.01.2024 | 1,85 | 1,89 | 1,85 | 1,88 | 1,35% | - |
| 19.01.2024 | 1,84 | 1,87 | 1,82 | 1,85 | 0,27% | - |
| 18.01.2024 | 1,82 | 1,91 | 1,82 | 1,85 | 1,10% | - |
| 17.01.2024 | 1,66 | 1,83 | 1,66 | 1,83 | 1,11% | - |
| 16.01.2024 | 1,68 | 1,84 | 1,68 | 1,81 | -0,55% | - |
| 15.01.2024 | 1,81 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 12.01.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 11.01.2024 | 1,64 | 1,82 | 1,64 | 1,82 | 1,40% | - |
| 10.01.2024 | 1,64 | 1,80 | 1,64 | 1,79 | 0,00% | - |
| 09.01.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -0,56% | - |
| 08.01.2024 | 1,55 | 1,80 | 1,55 | 1,80 | 3,15% | - |
| 05.01.2024 | 1,77 | 1,77 | 1,74 | 1,75 | -1,13% | - |
| 04.01.2024 | 1,75 | 1,77 | 1,74 | 1,77 | 1,44% | - |
| 03.01.2024 | 1,69 | 1,75 | 1,69 | 1,74 | 3,26% | - |
| 02.01.2024 | 1,54 | 1,74 | 1,54 | 1,69 | -1,75% | - |
| 29.12.2023 | 1,54 | 1,72 | 1,54 | 1,72 | 0,59% | - |
| 28.12.2023 | 1,65 | 1,72 | 1,65 | 1,71 | 3,33% | - |
| 27.12.2023 | 1,69 | 1,72 | 1,65 | 1,65 | -2,08% | - |
| 22.12.2023 | 1,73 | 1,78 | 1,69 | 1,69 | -2,32% | - |
| 21.12.2023 | 1,59 | 1,78 | 1,59 | 1,73 | -2,54% | - |