Echtzeit-Aktienkurs Delta Apparel
Bid:
Ask:
Aktienkurse zur Delta Apparel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,26 | 1,27 | 1,18 | 1,18 | -3,28% | 35.857,00 |
| 30.05.2024 | 1,26 | 1,31 | 1,21 | 1,22 | -3,17% | 10.172,00 |
| 29.05.2024 | 1,24 | 1,34 | 1,20 | 1,26 | 1,61% | 34.610,00 |
| 28.05.2024 | 1,26 | 1,27 | 1,16 | 1,24 | 0,81% | 38.991,00 |
| 24.05.2024 | 1,23 | 1,26 | 1,17 | 1,23 | 1,65% | 51.099,00 |
| 23.05.2024 | 1,30 | 1,35 | 1,21 | 1,21 | -9,70% | 37.534,00 |
| 22.05.2024 | 1,40 | 1,42 | 1,21 | 1,34 | -9,46% | 90.705,00 |
| 21.05.2024 | 1,49 | 1,51 | 1,45 | 1,48 | 0,00% | 7.754,00 |
| 20.05.2024 | 1,50 | 1,58 | 1,45 | 1,48 | 8,03% | 13.718,00 |
| 17.05.2024 | 1,49 | 1,55 | 1,31 | 1,37 | -6,16% | 117.168,00 |
| 16.05.2024 | 1,48 | 1,50 | 1,43 | 1,46 | -0,68% | 17.528,00 |
| 15.05.2024 | 1,70 | 1,70 | 1,40 | 1,47 | -11,23% | 85.365,00 |
| 14.05.2024 | 1,62 | 1,69 | 1,61 | 1,66 | 0,98% | 31.382,00 |
| 13.05.2024 | 1,70 | 1,75 | 1,64 | 1,64 | -3,81% | 26.180,00 |
| 10.05.2024 | 1,87 | 1,91 | 1,65 | 1,71 | -9,31% | 66.409,00 |
| 09.05.2024 | 2,31 | 2,31 | 1,81 | 1,88 | -33,10% | 161.510,00 |
| 08.05.2024 | 2,68 | 2,87 | 2,68 | 2,81 | 5,64% | 18.224,00 |
| 07.05.2024 | 2,65 | 2,86 | 2,65 | 2,66 | 2,31% | 30.218,00 |
| 06.05.2024 | 2,66 | 2,70 | 2,60 | 2,60 | -1,52% | 2.373,00 |
| 03.05.2024 | 2,52 | 2,70 | 2,46 | 2,64 | 3,53% | 9.649,00 |
| 02.05.2024 | 2,38 | 2,76 | 2,38 | 2,55 | 5,37% | 23.338,00 |
| 01.05.2024 | 2,39 | 2,52 | 2,28 | 2,42 | 2,98% | 18.576,00 |
| 30.04.2024 | 2,46 | 2,46 | 2,35 | 2,35 | -8,56% | 28.306,00 |
| 29.04.2024 | 2,58 | 2,62 | 2,47 | 2,57 | 1,98% | 7.699,00 |
| 26.04.2024 | 2,42 | 2,57 | 2,42 | 2,52 | 4,56% | 17.939,00 |
| 25.04.2024 | 2,63 | 2,70 | 2,41 | 2,41 | -5,86% | 6.915,00 |
| 24.04.2024 | 2,69 | 2,69 | 2,44 | 2,56 | 0,00% | 8.402,00 |
| 23.04.2024 | 2,67 | 2,67 | 2,55 | 2,56 | 0,39% | 2.507,00 |
| 22.04.2024 | 2,82 | 2,82 | 2,55 | 2,55 | -5,20% | 3.621,00 |
| 19.04.2024 | 2,58 | 2,71 | 2,58 | 2,69 | 3,86% | 14.305,00 |
| 18.04.2024 | 2,58 | 2,59 | 2,55 | 2,59 | 1,57% | 860,00 |
| 17.04.2024 | 2,62 | 2,62 | 2,55 | 2,55 | -2,67% | 2.515,00 |
| 16.04.2024 | 2,69 | 2,69 | 2,61 | 2,62 | -1,87% | 4.611,00 |
| 15.04.2024 | 2,64 | 2,81 | 2,64 | 2,67 | 0,38% | 2.263,00 |
| 12.04.2024 | 2,71 | 2,92 | 2,65 | 2,66 | -0,37% | 8.933,00 |
| 11.04.2024 | 2,78 | 2,84 | 2,55 | 2,67 | -1,48% | 8.569,00 |
| 10.04.2024 | 2,73 | 2,87 | 2,63 | 2,71 | 0,00% | 25.868,00 |
| 09.04.2024 | 2,81 | 2,85 | 2,52 | 2,71 | -2,87% | 15.628,00 |
| 08.04.2024 | 2,70 | 2,96 | 2,70 | 2,79 | 1,45% | 24.740,00 |
| 05.04.2024 | 2,73 | 2,82 | 2,71 | 2,75 | -1,43% | 20.209,00 |
| 04.04.2024 | 2,76 | 2,86 | 2,61 | 2,79 | 2,57% | 24.040,00 |
| 03.04.2024 | 2,91 | 3,02 | 2,70 | 2,72 | -5,88% | 45.435,00 |
| 02.04.2024 | 2,91 | 3,08 | 2,75 | 2,89 | -3,02% | 24.333,00 |
| 01.04.2024 | 3,04 | 3,04 | 2,95 | 2,98 | -0,33% | 7.055,00 |
| 28.03.2024 | 2,88 | 3,13 | 2,88 | 2,99 | 0,67% | 12.801,00 |
| 27.03.2024 | 2,86 | 3,18 | 2,82 | 2,97 | 6,83% | 19.993,00 |
| 26.03.2024 | 2,91 | 2,92 | 2,76 | 2,78 | -4,79% | 27.260,00 |
| 25.03.2024 | 3,05 | 3,05 | 2,87 | 2,92 | -4,89% | 19.824,00 |
| 22.03.2024 | 3,09 | 3,10 | 2,91 | 3,07 | 0,33% | 8.550,00 |
| 21.03.2024 | 3,20 | 3,20 | 3,03 | 3,06 | -4,67% | 17.552,00 |
| 20.03.2024 | 3,02 | 3,22 | 3,02 | 3,21 | 7,72% | 11.422,00 |
| 19.03.2024 | 3,01 | 3,10 | 2,98 | 2,98 | -0,33% | 31.835,00 |
| 18.03.2024 | 2,88 | 3,08 | 2,85 | 2,99 | 4,91% | 73.218,00 |
| 15.03.2024 | 2,96 | 3,04 | 2,85 | 2,85 | -3,72% | 25.108,00 |
| 14.03.2024 | 3,06 | 3,10 | 2,92 | 2,96 | -1,66% | 17.469,00 |
| 13.03.2024 | 2,93 | 3,08 | 2,79 | 3,01 | 4,15% | 30.037,00 |
| 12.03.2024 | 3,10 | 3,16 | 2,85 | 2,89 | -6,17% | 55.568,00 |
| 11.03.2024 | 3,18 | 3,18 | 3,07 | 3,08 | -1,60% | 20.726,00 |
| 08.03.2024 | 3,40 | 3,40 | 3,13 | 3,13 | -12,08% | 33.443,00 |
| 07.03.2024 | 3,53 | 3,63 | 3,31 | 3,56 | 0,28% | 20.562,00 |
| 06.03.2024 | 3,46 | 3,68 | 3,46 | 3,55 | 2,31% | 29.329,00 |
| 05.03.2024 | 3,51 | 3,56 | 3,47 | 3,47 | -0,86% | 12.165,00 |
| 04.03.2024 | 3,68 | 3,68 | 3,45 | 3,50 | -5,15% | 28.428,00 |
| 01.03.2024 | 3,69 | 3,72 | 3,53 | 3,69 | 2,79% | 30.727,00 |
| 29.02.2024 | 3,53 | 3,69 | 3,46 | 3,59 | 0,00% | 29.223,00 |
| 28.02.2024 | 3,01 | 3,59 | 3,01 | 3,59 | 20,47% | 127.865,00 |
| 27.02.2024 | 3,10 | 3,13 | 2,88 | 2,98 | -3,40% | 29.164,00 |
| 26.02.2024 | 3,00 | 3,12 | 2,96 | 3,09 | 4,22% | 40.516,00 |
| 23.02.2024 | 3,04 | 3,10 | 2,83 | 2,96 | -4,52% | 24.618,00 |
| 22.02.2024 | 2,88 | 3,10 | 2,68 | 3,10 | 10,71% | 124.676,00 |
| 21.02.2024 | 2,48 | 2,89 | 2,48 | 2,80 | 13,36% | 86.989,00 |
| 20.02.2024 | 2,80 | 2,80 | 2,47 | 2,47 | -10,18% | 144.338,00 |
| 16.02.2024 | 2,90 | 2,96 | 2,72 | 2,75 | -5,50% | 161.253,00 |
| 15.02.2024 | 3,10 | 3,10 | 2,83 | 2,91 | -4,59% | 134.067,00 |
| 14.02.2024 | 3,95 | 4,01 | 3,00 | 3,05 | -22,78% | 170.224,00 |
| 13.02.2024 | 6,09 | 6,09 | 2,70 | 3,95 | -41,65% | 474.162,00 |
| 12.02.2024 | 7,16 | 7,16 | 6,75 | 6,77 | -8,02% | 52.875,00 |
| 09.02.2024 | 7,19 | 7,42 | 7,15 | 7,36 | 0,41% | 16.652,00 |
| 08.02.2024 | 7,15 | 7,50 | 7,15 | 7,33 | 3,09% | 11.800,00 |
| 07.02.2024 | 7,50 | 7,50 | 7,11 | 7,11 | -5,45% | 6.843,00 |
| 05.02.2024 | 7,55 | 7,86 | 7,52 | 7,52 | -4,57% | 3.466,00 |
| 02.02.2024 | 7,65 | 7,88 | 7,50 | 7,88 | 1,29% | 17.909,00 |
| 01.02.2024 | 7,51 | 7,78 | 7,41 | 7,78 | 2,23% | 25.026,00 |
| 31.01.2024 | 7,69 | 7,94 | 7,60 | 7,61 | -1,81% | 2.506,00 |
| 30.01.2024 | 7,65 | 7,78 | 7,50 | 7,75 | -1,52% | 5.768,00 |
| 29.01.2024 | 7,87 | 8,00 | 7,57 | 7,87 | 0,00% | 8.966,00 |
| 26.01.2024 | 7,61 | 7,93 | 7,51 | 7,87 | 5,21% | 9.374,00 |
| 25.01.2024 | 7,30 | 7,48 | 7,27 | 7,48 | 2,47% | 13.887,00 |
| 24.01.2024 | 7,20 | 7,30 | 7,12 | 7,30 | 0,97% | 6.142,00 |
| 23.01.2024 | 7,22 | 7,28 | 7,17 | 7,23 | 0,14% | 22.552,00 |
| 22.01.2024 | 7,20 | 7,36 | 7,10 | 7,22 | 0,00% | 8.097,00 |
| 19.01.2024 | 7,14 | 7,22 | 7,09 | 7,22 | 0,63% | 10.584,00 |
| 18.01.2024 | 7,15 | 7,21 | 7,12 | 7,18 | 0,35% | 5.937,00 |
| 17.01.2024 | 7,10 | 7,22 | 7,10 | 7,15 | -0,69% | 15.987,00 |
| 16.01.2024 | 7,14 | 7,22 | 7,09 | 7,20 | -0,41% | 30.732,00 |
| 12.01.2024 | 7,15 | 7,23 | 7,06 | 7,23 | 2,55% | 21.038,00 |
| 11.01.2024 | 7,26 | 7,27 | 7,05 | 7,05 | -1,81% | 7.803,00 |
| 10.01.2024 | 7,21 | 7,25 | 7,16 | 7,18 | -0,55% | 14.536,00 |
| 09.01.2024 | 7,25 | 7,30 | 7,16 | 7,22 | -1,10% | 23.427,00 |
| 08.01.2024 | 7,23 | 7,35 | 7,16 | 7,30 | 0,41% | 20.623,00 |