Echtzeit-Aktienkurs Duluth Holdings
Bid:
Ask:
Aktienkurse zur Duluth Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,57 | 14,08 | 13,55 | 14,00 | 1,49% | - |
| 25.02.2021 | 13,79 | 13,79 | 13,79 | 13,79 | -5,42% | - |
| 24.02.2021 | 14,48 | 14,78 | 14,30 | 14,58 | 8,20% | - |
| 23.02.2021 | 13,20 | 13,66 | 12,81 | 13,48 | -8,43% | - |
| 22.02.2021 | 14,77 | 15,20 | 14,54 | 14,72 | 6,05% | - |
| 19.02.2021 | 13,76 | 13,91 | 13,51 | 13,88 | 3,54% | - |
| 18.02.2021 | 13,06 | 13,80 | 13,02 | 13,40 | 0,68% | - |
| 17.02.2021 | 13,63 | 13,75 | 13,23 | 13,31 | -5,40% | - |
| 16.02.2021 | 14,05 | 14,23 | 13,85 | 14,07 | 1,44% | - |
| 12.02.2021 | 13,96 | 14,05 | 13,82 | 13,87 | 0,29% | - |
| 11.02.2021 | 14,37 | 14,41 | 13,68 | 13,83 | -2,23% | - |
| 10.02.2021 | 13,98 | 14,43 | 13,66 | 14,15 | -0,88% | - |
| 09.02.2021 | 15,22 | 15,28 | 14,18 | 14,27 | -4,74% | - |
| 08.02.2021 | 14,51 | 15,04 | 14,21 | 14,98 | 2,01% | - |
| 05.02.2021 | 14,20 | 14,90 | 14,16 | 14,69 | 3,89% | - |
| 04.02.2021 | 13,92 | 14,45 | 13,89 | 14,14 | 0,39% | - |
| 03.02.2021 | 13,32 | 14,40 | 13,26 | 14,08 | 6,59% | - |
| 02.02.2021 | 12,71 | 13,24 | 12,70 | 13,21 | 4,76% | - |
| 01.02.2021 | 12,53 | 12,74 | 12,35 | 12,61 | 0,84% | - |
| 29.01.2021 | 12,61 | 12,85 | 0,00 | 12,51 | -0,87% | - |
| 28.01.2021 | 13,05 | 13,19 | 12,52 | 12,62 | -2,55% | - |
| 27.01.2021 | 12,72 | 13,22 | 12,64 | 12,95 | 0,94% | - |
| 26.01.2021 | 12,84 | 12,84 | 12,82 | 12,83 | 0,27% | - |
| 25.01.2021 | 12,79 | 12,79 | 12,79 | 12,79 | 3,77% | - |
| 22.01.2021 | 12,27 | 12,47 | 11,91 | 12,33 | -0,52% | - |
| 21.01.2021 | 12,24 | 12,65 | 12,22 | 12,39 | 0,69% | - |
| 20.01.2021 | 12,41 | 12,41 | 12,10 | 12,31 | -2,46% | - |
| 19.01.2021 | 12,63 | 12,77 | 12,52 | 12,62 | -0,55% | - |
| 15.01.2021 | 12,46 | 12,95 | 12,45 | 12,69 | 1,44% | - |
| 14.01.2021 | 12,71 | 12,71 | 12,32 | 12,51 | 1,17% | - |
| 13.01.2021 | 12,12 | 12,40 | 12,12 | 12,36 | -0,04% | - |
| 12.01.2021 | 12,28 | 12,48 | 12,05 | 12,37 | 3,34% | - |
| 11.01.2021 | 11,92 | 12,14 | 11,86 | 11,97 | 2,05% | - |
| 08.01.2021 | 11,82 | 11,95 | 11,69 | 11,73 | -0,09% | - |
| 07.01.2021 | 11,68 | 11,87 | 11,47 | 11,74 | -2,25% | - |
| 06.01.2021 | 11,74 | 12,31 | 11,74 | 12,01 | 4,53% | - |
| 05.01.2021 | 11,09 | 11,54 | 11,04 | 11,49 | 6,15% | - |
| 04.01.2021 | 10,59 | 10,97 | 10,32 | 10,82 | 2,17% | - |
| 31.12.2020 | 10,68 | 10,84 | 10,55 | 10,59 | -1,21% | - |
| 30.12.2020 | 10,67 | 10,88 | 10,58 | 10,72 | 2,49% | - |
| 29.12.2020 | 10,61 | 10,74 | 10,42 | 10,46 | -4,82% | - |
| 28.12.2020 | 10,72 | 10,99 | 10,62 | 10,99 | -3,04% | - |
| 24.12.2020 | 11,21 | 11,54 | 11,14 | 11,34 | -0,26% | - |
| 23.12.2020 | 11,10 | 11,65 | 10,97 | 11,37 | 4,08% | - |
| 22.12.2020 | 11,10 | 11,15 | 10,72 | 10,92 | -3,32% | - |
| 21.12.2020 | 11,48 | 11,54 | 11,16 | 11,30 | -2,04% | - |
| 18.12.2020 | 11,30 | 11,75 | 11,27 | 11,53 | -3,64% | - |
| 17.12.2020 | 11,95 | 12,08 | 11,84 | 11,97 | 3,06% | - |
| 16.12.2020 | 11,59 | 11,78 | 11,36 | 11,61 | -2,60% | - |
| 15.12.2020 | 11,54 | 12,15 | 11,49 | 11,92 | 3,74% | - |
| 14.12.2020 | 11,37 | 11,54 | 11,11 | 11,49 | 6,78% | - |
| 11.12.2020 | 11,11 | 11,16 | 10,68 | 10,76 | -5,32% | - |
| 10.12.2020 | 11,20 | 11,37 | 10,84 | 11,37 | -11,52% | - |
| 09.12.2020 | 11,67 | 12,85 | 11,58 | 12,85 | 12,04% | - |
| 08.12.2020 | 11,49 | 11,69 | 11,26 | 11,47 | 1,24% | - |
| 07.12.2020 | 11,76 | 12,01 | 11,32 | 11,33 | -4,87% | - |
| 04.12.2020 | 11,29 | 12,09 | 11,23 | 11,91 | 0,89% | - |
| 03.12.2020 | 12,79 | 12,95 | 11,80 | 11,80 | -13,04% | - |
| 02.12.2020 | 14,04 | 14,31 | 13,57 | 13,57 | 1,27% | - |
| 01.12.2020 | 14,02 | 14,31 | 13,06 | 13,40 | -8,75% | - |
| 30.11.2020 | 14,26 | 14,94 | 14,11 | 14,69 | -1,24% | - |
| 27.11.2020 | 14,58 | 15,39 | 14,52 | 14,87 | 2,02% | - |
| 25.11.2020 | 14,53 | 14,58 | 14,53 | 14,58 | -0,17% | - |
| 24.11.2020 | 14,15 | 14,90 | 14,15 | 14,60 | 5,15% | - |
| 23.11.2020 | 13,15 | 14,30 | 13,15 | 13,89 | 7,18% | - |
| 20.11.2020 | 12,94 | 13,36 | 12,59 | 12,96 | 0,08% | - |
| 19.11.2020 | 12,66 | 13,34 | 12,22 | 12,95 | -1,30% | - |
| 18.11.2020 | 13,45 | 13,92 | 13,12 | 13,12 | -3,99% | - |
| 17.11.2020 | 13,40 | 13,67 | 13,36 | 13,66 | -1,59% | - |
| 16.11.2020 | 14,28 | 14,30 | 13,33 | 13,88 | -4,14% | - |
| 13.11.2020 | 15,14 | 15,15 | 14,29 | 14,48 | -4,04% | - |
| 12.11.2020 | 15,37 | 15,45 | 15,01 | 15,09 | -2,77% | - |
| 11.11.2020 | 14,84 | 15,64 | 14,66 | 15,52 | 0,71% | - |
| 10.11.2020 | 15,79 | 15,87 | 0,00 | 15,41 | -1,91% | - |
| 09.11.2020 | 16,75 | 16,84 | 15,64 | 15,71 | -3,17% | - |
| 06.11.2020 | 15,83 | 17,01 | 15,83 | 16,23 | 2,24% | - |
| 05.11.2020 | 15,93 | 16,21 | 15,66 | 15,87 | 3,42% | - |
| 04.11.2020 | 15,39 | 15,77 | 15,04 | 15,35 | -2,63% | - |
| 03.11.2020 | 15,72 | 15,90 | 15,53 | 15,76 | -1,07% | - |
| 02.11.2020 | 15,90 | 16,28 | 15,71 | 15,93 | 4,08% | - |
| 30.10.2020 | 15,74 | 15,92 | 15,01 | 15,31 | -3,53% | - |
| 29.10.2020 | 15,69 | 16,06 | 15,54 | 15,87 | 1,60% | - |
| 28.10.2020 | 15,70 | 16,18 | 15,54 | 15,62 | -6,86% | - |
| 27.10.2020 | 16,60 | 16,83 | 16,24 | 16,77 | 2,01% | - |
| 26.10.2020 | 17,09 | 17,12 | 15,94 | 16,44 | -2,40% | - |
| 23.10.2020 | 16,28 | 16,96 | 16,00 | 16,84 | 4,27% | - |
| 22.10.2020 | 0,00 | 16,25 | 0,00 | 16,15 | 5,49% | - |
| 21.10.2020 | 15,74 | 15,88 | 15,31 | 15,31 | -4,79% | - |
| 20.10.2020 | 16,40 | 16,51 | 15,74 | 16,08 | -0,31% | - |
| 19.10.2020 | 16,57 | 16,97 | 16,12 | 16,13 | -0,25% | - |
| 16.10.2020 | 16,10 | 16,29 | 0,00 | 16,17 | 15,21% | - |
| 15.10.2020 | 13,75 | 14,32 | 13,72 | 14,04 | 2,26% | - |
| 14.10.2020 | 14,04 | 14,04 | 13,51 | 13,73 | 0,70% | - |
| 13.10.2020 | 13,99 | 14,04 | 13,61 | 13,63 | -2,82% | - |
| 12.10.2020 | 0,00 | 14,36 | 0,00 | 14,03 | 1,85% | - |
| 09.10.2020 | 13,32 | 13,97 | 13,30 | 13,77 | 2,19% | - |
| 08.10.2020 | 13,33 | 13,51 | 13,12 | 13,48 | 1,13% | - |
| 07.10.2020 | 12,96 | 13,63 | 0,00 | 13,33 | 5,42% | - |
| 06.10.2020 | 12,82 | 13,09 | 12,51 | 12,64 | -2,32% | - |
| 05.10.2020 | 12,91 | 13,00 | 12,51 | 12,94 | -0,31% | - |