3,605$
0,14%
Echtzeit-Aktienkurs Dover Motorsports
Bid:
Ask:
Aktienkurse zur Dover Motorsports Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.12.2021 | 3,60 | 3,61 | 3,60 | 3,61 | 0,28% | 6.619,00 |
| 20.12.2021 | 3,60 | 3,61 | 3,60 | 3,60 | -0,55% | 142.740,00 |
| 17.12.2021 | 3,60 | 3,62 | 3,60 | 3,62 | 0,28% | 178.666,00 |
| 16.12.2021 | 3,60 | 3,61 | 3,60 | 3,61 | 0,00% | 139.153,00 |
| 15.12.2021 | 3,60 | 3,61 | 3,60 | 3,61 | 0,56% | 99.270,00 |
| 14.12.2021 | 3,60 | 3,61 | 3,59 | 3,59 | -0,28% | 215.304,00 |
| 13.12.2021 | 3,60 | 3,61 | 3,60 | 3,60 | 0,00% | 42.377,00 |
| 10.12.2021 | 3,61 | 3,61 | 3,59 | 3,60 | 0,28% | 236.974,00 |
| 09.12.2021 | 3,60 | 3,60 | 3,59 | 3,59 | -0,28% | 78.591,00 |
| 08.12.2021 | 3,61 | 3,61 | 3,59 | 3,60 | 0,00% | 55.612,00 |
| 07.12.2021 | 3,60 | 3,61 | 3,60 | 3,60 | 0,00% | 11.206,00 |
| 06.12.2021 | 3,59 | 3,61 | 3,59 | 3,60 | 0,00% | 88.585,00 |
| 03.12.2021 | 3,59 | 3,61 | 3,59 | 3,60 | -0,28% | 127.450,00 |
| 02.12.2021 | 3,60 | 3,61 | 3,59 | 3,61 | 0,28% | 47.194,00 |
| 01.12.2021 | 3,60 | 3,61 | 3,59 | 3,60 | 0,00% | 154.258,00 |
| 30.11.2021 | 3,58 | 3,60 | 3,58 | 3,60 | 0,28% | 33.576,00 |
| 29.11.2021 | 3,59 | 3,60 | 3,58 | 3,59 | 0,00% | 80.954,00 |
| 26.11.2021 | 3,58 | 3,60 | 3,58 | 3,59 | -0,28% | 21.297,00 |
| 24.11.2021 | 3,59 | 3,60 | 3,59 | 3,60 | 0,28% | 36.209,00 |
| 23.11.2021 | 3,59 | 3,60 | 3,59 | 3,59 | 0,00% | 113.863,00 |
| 22.11.2021 | 3,59 | 3,60 | 3,58 | 3,59 | 0,00% | 100.075,00 |
| 19.11.2021 | 3,58 | 3,60 | 3,58 | 3,59 | -0,28% | 74.395,00 |
| 18.11.2021 | 3,60 | 3,60 | 3,59 | 3,60 | 0,28% | 51.761,00 |
| 17.11.2021 | 3,59 | 3,60 | 3,59 | 3,59 | 0,00% | 86.245,00 |
| 16.11.2021 | 3,58 | 3,60 | 3,58 | 3,59 | 0,00% | 56.506,00 |
| 15.11.2021 | 3,58 | 3,61 | 3,58 | 3,59 | 0,00% | 167.101,00 |
| 12.11.2021 | 3,59 | 3,60 | 3,58 | 3,59 | 0,00% | 138.580,00 |
| 11.11.2021 | 3,59 | 3,59 | 3,58 | 3,59 | 0,00% | 72.238,00 |
| 10.11.2021 | 3,58 | 3,60 | 3,58 | 3,59 | -0,28% | 3.009.427,00 |
| 09.11.2021 | 3,60 | 3,60 | 3,58 | 3,60 | 57,89% | 4.336.376,00 |
| 08.11.2021 | 2,29 | 2,29 | 2,18 | 2,28 | -0,44% | 826.575,00 |
| 05.11.2021 | 2,29 | 2,30 | 2,28 | 2,29 | 0,00% | 17.583,00 |
| 04.11.2021 | 2,27 | 2,32 | 2,25 | 2,29 | -0,43% | 26.562,00 |
| 03.11.2021 | 2,30 | 2,30 | 2,27 | 2,30 | 0,44% | 15.274,00 |
| 02.11.2021 | 2,30 | 2,34 | 2,23 | 2,29 | 1,78% | 49.308,00 |
| 01.11.2021 | 2,28 | 2,36 | 2,21 | 2,25 | -0,44% | 123.008,00 |
| 29.10.2021 | 2,30 | 2,30 | 2,25 | 2,26 | -0,44% | 35.531,00 |
| 28.10.2021 | 2,22 | 2,29 | 2,21 | 2,27 | -0,87% | 33.273,00 |
| 27.10.2021 | 2,40 | 2,40 | 2,25 | 2,29 | -3,38% | 52.810,00 |
| 26.10.2021 | 2,41 | 2,42 | 2,35 | 2,37 | -1,25% | 21.822,00 |
| 25.10.2021 | 2,46 | 2,46 | 2,32 | 2,40 | -0,83% | 32.179,00 |
| 22.10.2021 | 2,44 | 2,46 | 2,37 | 2,42 | 0,41% | 27.846,00 |
| 21.10.2021 | 2,45 | 2,48 | 2,37 | 2,41 | -1,23% | 12.817,00 |
| 20.10.2021 | 2,45 | 2,47 | 2,43 | 2,44 | 1,67% | 42.662,00 |
| 19.10.2021 | 2,44 | 2,46 | 2,40 | 2,40 | -0,41% | 12.633,00 |
| 18.10.2021 | 2,38 | 2,45 | 2,38 | 2,41 | 1,26% | 8.131,00 |
| 15.10.2021 | 2,35 | 2,39 | 2,33 | 2,38 | 1,28% | 20.503,00 |
| 14.10.2021 | 2,37 | 2,40 | 2,32 | 2,35 | -0,84% | 31.110,00 |
| 13.10.2021 | 2,40 | 2,40 | 2,34 | 2,37 | -1,25% | 27.920,00 |
| 12.10.2021 | 2,45 | 2,45 | 2,40 | 2,40 | -0,44% | 19.076,00 |
| 11.10.2021 | 2,49 | 2,50 | 2,40 | 2,41 | -2,40% | 23.060,00 |
| 08.10.2021 | 2,43 | 2,48 | 2,43 | 2,47 | 0,41% | 11.200,00 |
| 07.10.2021 | 2,58 | 2,58 | 2,44 | 2,46 | -1,99% | 19.812,00 |
| 06.10.2021 | 2,53 | 2,55 | 2,50 | 2,51 | 0,40% | 27.658,00 |
| 05.10.2021 | 2,39 | 2,50 | 2,39 | 2,50 | 6,84% | 40.230,00 |
| 04.10.2021 | 2,38 | 2,43 | 2,34 | 2,34 | -2,50% | 34.470,00 |
| 01.10.2021 | 2,46 | 2,46 | 2,40 | 2,40 | -0,83% | 17.405,00 |
| 30.09.2021 | 2,44 | 2,45 | 2,40 | 2,42 | 0,00% | 10.851,00 |
| 29.09.2021 | 2,43 | 2,49 | 2,40 | 2,42 | 1,26% | 38.529,00 |
| 28.09.2021 | 2,40 | 2,42 | 2,35 | 2,39 | -0,83% | 14.558,00 |
| 27.09.2021 | 2,40 | 2,47 | 2,38 | 2,41 | 0,00% | 71.854,00 |
| 24.09.2021 | 2,45 | 2,45 | 2,37 | 2,41 | -1,63% | 12.673,00 |
| 23.09.2021 | 2,32 | 2,45 | 2,32 | 2,45 | 5,60% | 31.562,00 |
| 22.09.2021 | 2,30 | 2,33 | 2,28 | 2,32 | 0,43% | 20.689,00 |
| 21.09.2021 | 2,36 | 2,37 | 2,27 | 2,31 | -2,94% | 24.940,00 |
| 20.09.2021 | 2,45 | 2,47 | 2,35 | 2,38 | -2,46% | 45.428,00 |
| 17.09.2021 | 2,40 | 2,44 | 2,37 | 2,44 | 0,83% | 72.725,00 |
| 16.09.2021 | 2,44 | 2,45 | 2,37 | 2,42 | 0,41% | 22.274,00 |
| 15.09.2021 | 2,46 | 2,50 | 2,38 | 2,41 | -2,03% | 31.419,00 |
| 14.09.2021 | 2,52 | 2,52 | 2,46 | 2,46 | -1,60% | 6.436,00 |
| 13.09.2021 | 2,48 | 2,53 | 2,46 | 2,50 | 0,81% | 25.284,00 |
| 10.09.2021 | 2,55 | 2,60 | 2,48 | 2,48 | -0,80% | 14.836,00 |
| 09.09.2021 | 2,59 | 2,59 | 2,47 | 2,50 | 0,81% | 33.608,00 |
| 08.09.2021 | 2,66 | 2,66 | 2,48 | 2,48 | -7,12% | 45.337,00 |
| 07.09.2021 | 2,60 | 2,74 | 2,60 | 2,67 | 2,69% | 46.140,00 |
| 03.09.2021 | 2,65 | 2,66 | 2,59 | 2,60 | -1,52% | 46.019,00 |
| 02.09.2021 | 2,69 | 2,71 | 2,62 | 2,64 | -0,38% | 9.851,00 |
| 01.09.2021 | 2,62 | 2,71 | 2,62 | 2,65 | 0,76% | 22.069,00 |
| 31.08.2021 | 2,74 | 2,74 | 2,63 | 2,63 | -2,95% | 20.352,00 |
| 30.08.2021 | 2,60 | 2,78 | 2,60 | 2,71 | 4,23% | 89.141,00 |
| 27.08.2021 | 2,66 | 2,66 | 2,60 | 2,60 | -2,26% | 16.327,00 |
| 26.08.2021 | 2,61 | 2,67 | 2,61 | 2,66 | 1,92% | 9.567,00 |
| 25.08.2021 | 2,68 | 2,68 | 2,61 | 2,61 | -1,88% | 27.316,00 |
| 24.08.2021 | 2,75 | 2,76 | 2,65 | 2,66 | -0,75% | 24.029,00 |
| 23.08.2021 | 2,59 | 2,77 | 2,59 | 2,68 | 6,04% | 47.050,00 |
| 20.08.2021 | 2,56 | 2,56 | 2,51 | 2,53 | -0,11% | 28.336,00 |
| 19.08.2021 | 2,50 | 2,54 | 2,50 | 2,53 | 0,11% | 11.558,00 |
| 18.08.2021 | 2,53 | 2,58 | 2,52 | 2,53 | -1,95% | 16.900,00 |
| 17.08.2021 | 2,65 | 2,66 | 2,53 | 2,58 | -2,37% | 24.669,00 |
| 16.08.2021 | 2,65 | 2,74 | 2,63 | 2,64 | -0,75% | 62.454,00 |
| 13.08.2021 | 2,71 | 2,71 | 2,55 | 2,66 | -2,56% | 49.785,00 |
| 12.08.2021 | 2,80 | 2,80 | 2,73 | 2,73 | -0,36% | 46.787,00 |
| 11.08.2021 | 2,65 | 2,79 | 2,65 | 2,74 | 3,79% | 160.722,00 |
| 10.08.2021 | 2,68 | 2,68 | 2,60 | 2,64 | 0,76% | 47.583,00 |
| 09.08.2021 | 2,54 | 2,74 | 2,54 | 2,62 | 5,65% | 65.728,00 |
| 06.08.2021 | 2,33 | 2,48 | 2,31 | 2,48 | 2,06% | 54.542,00 |
| 05.08.2021 | 2,71 | 2,75 | 2,41 | 2,43 | -9,33% | 171.069,00 |
| 04.08.2021 | 2,65 | 2,78 | 2,65 | 2,68 | 1,13% | 231.286,00 |
| 03.08.2021 | 2,35 | 2,65 | 2,35 | 2,65 | 13,25% | 467.834,00 |
| 02.08.2021 | 2,34 | 2,39 | 2,31 | 2,34 | 1,30% | 24.642,00 |