Echtzeit-Aktienkurs Dover Motorsports
Bid:
Ask:
Aktienkurse zur Dover Motorsports Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,34 | 2,34 | 2,23 | 2,24 | -4,28% | - |
| 25.02.2021 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 24.02.2021 | 2,34 | 2,37 | 2,34 | 2,36 | 0,21% | - |
| 23.02.2021 | 2,26 | 2,37 | 2,23 | 2,35 | -3,89% | - |
| 22.02.2021 | 2,44 | 2,46 | 2,43 | 2,45 | 2,95% | - |
| 19.02.2021 | 2,30 | 2,54 | 2,29 | 2,38 | 6,26% | - |
| 18.02.2021 | 2,24 | 2,25 | 2,20 | 2,24 | -1,97% | - |
| 17.02.2021 | 2,33 | 2,33 | 2,28 | 2,28 | 2,47% | - |
| 16.02.2021 | 2,24 | 2,25 | 2,20 | 2,23 | 0,45% | - |
| 12.02.2021 | 2,21 | 2,25 | 2,20 | 2,22 | 0,45% | - |
| 11.02.2021 | 2,23 | 2,27 | 2,18 | 2,21 | -1,34% | - |
| 10.02.2021 | 2,25 | 2,29 | 0,00 | 2,24 | -1,11% | - |
| 09.02.2021 | 2,19 | 2,30 | 2,19 | 2,26 | 2,73% | - |
| 08.02.2021 | 2,17 | 2,28 | 2,16 | 2,20 | 0,00% | - |
| 05.02.2021 | 2,14 | 2,21 | 2,13 | 2,20 | 1,85% | - |
| 04.02.2021 | 2,17 | 2,19 | 2,14 | 2,16 | 0,23% | - |
| 03.02.2021 | 2,11 | 2,17 | 2,10 | 2,16 | 0,47% | - |
| 02.02.2021 | 2,08 | 2,20 | 2,05 | 2,15 | 3,87% | - |
| 01.02.2021 | 0,00 | 2,07 | 0,00 | 2,07 | -4,62% | - |
| 29.01.2021 | 2,15 | 2,20 | 2,11 | 2,17 | 2,36% | - |
| 28.01.2021 | 2,12 | 2,13 | 2,05 | 2,12 | -10,95% | - |
| 27.01.2021 | 2,51 | 2,51 | 2,36 | 2,38 | -4,81% | - |
| 26.01.2021 | 2,50 | 2,50 | 2,50 | 2,50 | 2,67% | - |
| 25.01.2021 | 2,41 | 2,44 | 2,36 | 2,43 | -0,61% | - |
| 22.01.2021 | 2,46 | 2,48 | 2,42 | 2,45 | 0,20% | - |
| 21.01.2021 | 2,44 | 2,48 | 2,42 | 2,44 | 1,24% | - |
| 20.01.2021 | 2,40 | 2,42 | 2,39 | 2,41 | 0,00% | - |
| 19.01.2021 | 2,41 | 2,60 | 2,38 | 2,41 | 0,00% | - |
| 15.01.2021 | 2,38 | 2,49 | 2,37 | 2,41 | 1,26% | - |
| 14.01.2021 | 2,37 | 2,44 | 2,36 | 2,38 | 5,31% | - |
| 13.01.2021 | 2,28 | 2,30 | 2,23 | 2,26 | 1,12% | - |
| 12.01.2021 | 2,14 | 2,33 | 2,14 | 2,24 | 8,23% | - |
| 11.01.2021 | 2,23 | 2,25 | 2,05 | 2,07 | -10,41% | - |
| 08.01.2021 | 2,39 | 2,40 | 2,28 | 2,31 | -5,73% | - |
| 07.01.2021 | 2,36 | 2,45 | 2,35 | 2,45 | 5,62% | - |
| 06.01.2021 | 2,36 | 2,39 | 2,28 | 2,32 | 1,09% | - |
| 05.01.2021 | 2,29 | 2,33 | 2,25 | 2,29 | -1,51% | - |
| 04.01.2021 | 2,27 | 2,33 | 2,17 | 2,33 | 1,97% | - |
| 31.12.2020 | 2,13 | 2,60 | 2,09 | 2,28 | 7,29% | - |
| 30.12.2020 | 2,12 | 2,19 | 2,10 | 2,13 | -0,23% | - |
| 29.12.2020 | 2,19 | 2,19 | 2,11 | 2,13 | -10,13% | - |
| 28.12.2020 | 2,37 | 2,37 | 2,37 | 2,37 | 19,70% | - |
| 24.12.2020 | 1,98 | 2,03 | 1,94 | 1,98 | -0,75% | - |
| 23.12.2020 | 2,01 | 2,01 | 1,97 | 2,00 | 0,00% | - |
| 22.12.2020 | 1,99 | 2,01 | 1,98 | 2,00 | 1,27% | - |
| 21.12.2020 | 1,97 | 1,99 | 1,97 | 1,97 | -2,23% | - |
| 18.12.2020 | 2,00 | 2,03 | 1,98 | 2,02 | 1,00% | - |
| 17.12.2020 | 1,96 | 2,01 | 1,96 | 2,00 | 1,53% | - |
| 16.12.2020 | 1,95 | 1,98 | 1,94 | 1,97 | 1,29% | - |
| 15.12.2020 | 1,93 | 1,97 | 1,90 | 1,94 | 1,31% | - |
| 14.12.2020 | 1,96 | 1,98 | 1,90 | 1,92 | -3,53% | - |
| 11.12.2020 | 1,99 | 2,01 | 1,96 | 1,99 | 1,02% | - |
| 10.12.2020 | 1,88 | 1,98 | 1,88 | 1,97 | 3,69% | - |
| 09.12.2020 | 1,90 | 1,91 | 1,88 | 1,90 | -0,79% | - |
| 08.12.2020 | 1,88 | 1,91 | 1,87 | 1,91 | -2,30% | - |
| 07.12.2020 | 1,86 | 1,96 | 0,00 | 1,96 | 5,68% | - |
| 04.12.2020 | 1,89 | 1,91 | 1,85 | 1,85 | -2,12% | - |
| 03.12.2020 | 1,90 | 1,93 | 1,88 | 1,89 | -3,57% | - |
| 02.12.2020 | 1,94 | 1,96 | 1,89 | 1,96 | 0,77% | - |
| 01.12.2020 | 1,90 | 1,95 | 1,89 | 1,95 | 2,37% | - |
| 30.11.2020 | 1,93 | 1,94 | 1,88 | 1,90 | -0,52% | - |
| 27.11.2020 | 1,96 | 2,00 | 1,88 | 1,91 | 0,53% | - |
| 25.11.2020 | 1,94 | 1,94 | 1,90 | 1,90 | -0,52% | - |
| 24.11.2020 | 0,00 | 1,95 | 0,00 | 1,91 | 0,26% | - |
| 23.11.2020 | 1,87 | 1,96 | 1,87 | 1,91 | 2,70% | - |
| 20.11.2020 | 1,84 | 1,86 | 1,83 | 1,86 | 4,21% | - |
| 19.11.2020 | 1,78 | 1,78 | 1,78 | 1,78 | -1,39% | - |
| 18.11.2020 | 1,86 | 1,87 | 1,80 | 1,81 | -6,96% | - |
| 17.11.2020 | 1,91 | 1,95 | 1,91 | 1,94 | 3,47% | - |
| 16.11.2020 | 1,87 | 1,89 | 1,87 | 1,88 | 3,31% | - |
| 13.11.2020 | 1,76 | 1,83 | 1,76 | 1,82 | 5,22% | - |
| 12.11.2020 | 1,81 | 1,81 | 1,72 | 1,73 | -3,90% | - |
| 11.11.2020 | 1,80 | 1,85 | 1,77 | 1,80 | -5,03% | - |
| 10.11.2020 | 1,83 | 1,93 | 1,81 | 1,89 | 0,53% | - |
| 09.11.2020 | 1,84 | 1,88 | 1,79 | 1,88 | 4,16% | - |
| 06.11.2020 | 1,72 | 1,85 | 1,72 | 1,81 | 11,42% | - |
| 05.11.2020 | 1,64 | 1,64 | 1,60 | 1,62 | 1,89% | - |
| 04.11.2020 | 1,57 | 1,63 | 1,50 | 1,59 | -1,55% | - |
| 03.11.2020 | 1,61 | 1,66 | 1,60 | 1,62 | 4,53% | - |
| 02.11.2020 | 1,51 | 1,55 | 1,51 | 1,55 | 1,31% | - |
| 30.10.2020 | 1,50 | 1,56 | 1,48 | 1,53 | -0,33% | - |
| 29.10.2020 | 1,50 | 1,54 | 1,49 | 1,53 | 5,88% | - |
| 28.10.2020 | 1,45 | 1,47 | 1,43 | 1,45 | 1,40% | - |
| 27.10.2020 | 1,42 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 26.10.2020 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 23.10.2020 | 1,46 | 1,46 | 1,43 | 1,43 | -1,38% | - |
| 22.10.2020 | 1,41 | 1,48 | 1,41 | 1,45 | 2,48% | - |
| 21.10.2020 | 1,42 | 1,44 | 1,40 | 1,41 | 0,71% | - |
| 20.10.2020 | 1,40 | 1,46 | 1,40 | 1,40 | -0,71% | - |
| 19.10.2020 | 1,45 | 1,49 | 1,39 | 1,41 | -3,42% | - |
| 16.10.2020 | 1,43 | 1,47 | 1,43 | 1,46 | 1,39% | - |
| 15.10.2020 | 1,42 | 1,44 | 1,40 | 1,44 | 2,49% | - |
| 14.10.2020 | 1,43 | 1,45 | 1,39 | 1,41 | 2,18% | - |
| 13.10.2020 | 1,42 | 1,42 | 1,37 | 1,38 | -2,14% | - |
| 12.10.2020 | 1,42 | 1,42 | 1,40 | 1,41 | 0,72% | - |
| 09.10.2020 | 1,38 | 1,42 | 1,38 | 1,40 | 0,36% | - |
| 08.10.2020 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | - |
| 07.10.2020 | 1,37 | 1,43 | 1,37 | 1,42 | 1,07% | - |
| 06.10.2020 | 1,39 | 1,41 | 1,38 | 1,41 | -1,06% | - |
| 05.10.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |