1,145€
2,23%
Echtzeit-Aktienkurs DotDigital Group PLC
Bid:
Ask:
Aktienkurse zur DotDigital Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 16.05.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 3,70% | - |
| 15.05.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 14.05.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 13.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 10.05.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,83% | - |
| 09.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 08.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 07.05.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 5,77% | - |
| 06.05.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 03.05.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -4,59% | - |
| 02.05.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 30.04.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 29.04.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | - |
| 26.04.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -2,73% | - |
| 25.04.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -4,35% | - |
| 24.04.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,68% | - |
| 23.04.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | - |
| 22.04.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 19.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | - |
| 18.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 17.04.2024 | 1,13 | 1,13 | 1,09 | 1,09 | -3,54% | - |
| 16.04.2024 | 1,06 | 1,13 | 1,06 | 1,13 | 4,63% | - |
| 15.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 12.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 11.04.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 1,92% | - |
| 10.04.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,97% | - |
| 09.04.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 2,54% | - |
| 08.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 05.04.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -0,51% | - |
| 04.04.2024 | 0,99 | 1,02 | 0,99 | 0,99 | -0,51% | 200,00 |
| 03.04.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | - |
| 02.04.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 1,01% | - |
| 28.03.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,54% | - |
| 27.03.2024 | 1,01 | 1,01 | 0,98 | 0,98 | -2,50% | - |
| 26.03.2024 | 0,97 | 1,00 | 0,97 | 1,00 | 1,01% | - |
| 25.03.2024 | 1,01 | 1,01 | 0,99 | 0,99 | 1,02% | 10.000,00 |
| 22.03.2024 | 1,01 | 1,01 | 0,98 | 0,98 | -2,00% | - |
| 21.03.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 20.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 19.03.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -0,98% | - |
| 18.03.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,03% | - |
| 15.03.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -4,81% | - |
| 14.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,00% | - |
| 13.03.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,00% | - |
| 12.03.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -1,89% | - |
| 11.03.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 08.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 07.03.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,00% | - |
| 06.03.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -3,64% | - |
| 05.03.2024 | 1,13 | 1,13 | 1,10 | 1,10 | 0,00% | - |
| 04.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 01.03.2024 | 1,05 | 1,11 | 1,05 | 1,11 | 1,83% | - |
| 29.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 28.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 3,85% | - |
| 27.02.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -9,57% | - |
| 26.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 23.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -1,71% | - |
| 22.02.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 5,41% | - |
| 21.02.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,83% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -4,39% | - |
| 19.02.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 3,64% | - |
| 16.02.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 15.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 14.02.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 13.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 12.02.2024 | 1,07 | 1,10 | 1,07 | 1,10 | 0,92% | - |
| 09.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 08.02.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -3,57% | - |
| 06.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 05.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 02.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 01.02.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 31.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 30.01.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | - |
| 29.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.01.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 25.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 24.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 0,88% | - |
| 23.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 19.01.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -3,39% | - |
| 18.01.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,72% | - |
| 17.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 15.01.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -4,17% | - |
| 12.01.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 3,45% | - |
| 11.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 10.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 09.01.2024 | 1,22 | 1,22 | 1,16 | 1,16 | 0,00% | - |
| 08.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 05.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 04.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 03.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 2,73% | - |
| 02.01.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -5,17% | - |
| 29.12.2023 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 28.12.2023 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
| 27.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 22.12.2023 | 1,13 | 1,14 | 1,13 | 1,14 | 0,88% | - |