177,480$
-0,93%
Echtzeit-Aktienkurs Duolingo
Bid:
Ask:
Aktienkurse zur Duolingo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 177,92 | 178,00 | 174,33 | 177,48 | -0,93% | 49.079,00 |
| 17.05.2024 | 177,25 | 179,88 | 175,64 | 179,14 | 1,74% | 794.736,00 |
| 16.05.2024 | 176,51 | 179,67 | 175,30 | 176,08 | -0,69% | 889.411,00 |
| 15.05.2024 | 182,00 | 182,49 | 173,18 | 177,30 | -0,62% | 1.221.491,00 |
| 14.05.2024 | 180,98 | 182,62 | 176,66 | 178,40 | -1,43% | 1.154.379,00 |
| 13.05.2024 | 188,20 | 189,30 | 176,81 | 180,99 | -3,79% | 1.747.812,00 |
| 10.05.2024 | 202,21 | 205,25 | 186,91 | 188,12 | -6,27% | 1.873.968,00 |
| 09.05.2024 | 201,00 | 208,98 | 192,22 | 200,70 | -17,96% | 3.448.399,00 |
| 08.05.2024 | 244,55 | 248,00 | 242,30 | 244,64 | -1,75% | 923.021,00 |
| 07.05.2024 | 246,19 | 249,93 | 243,08 | 249,01 | 0,32% | 683.813,00 |
| 06.05.2024 | 242,25 | 251,30 | 241,16 | 248,21 | 3,42% | 822.396,00 |
| 03.05.2024 | 235,55 | 243,99 | 234,60 | 240,00 | 4,85% | 641.002,00 |
| 02.05.2024 | 226,55 | 230,99 | 218,68 | 228,89 | 2,63% | 550.010,00 |
| 01.05.2024 | 223,61 | 231,92 | 218,76 | 223,03 | -1,29% | 716.552,00 |
| 30.04.2024 | 225,94 | 234,21 | 224,15 | 225,95 | -1,31% | 532.912,00 |
| 29.04.2024 | 224,00 | 229,06 | 218,74 | 228,94 | 2,82% | 449.320,00 |
| 26.04.2024 | 218,50 | 227,65 | 218,49 | 222,66 | 3,64% | 639.739,00 |
| 25.04.2024 | 211,65 | 217,84 | 207,53 | 214,84 | -0,71% | 479.633,00 |
| 24.04.2024 | 223,20 | 229,84 | 215,24 | 216,38 | -1,88% | 875.932,00 |
| 23.04.2024 | 206,10 | 221,34 | 206,10 | 220,53 | 7,25% | 859.600,00 |
| 22.04.2024 | 201,74 | 207,05 | 198,07 | 205,62 | 2,73% | 760.841,00 |
| 19.04.2024 | 203,99 | 210,19 | 196,75 | 200,15 | -2,37% | 6.564.230,00 |
| 18.04.2024 | 208,88 | 217,79 | 204,94 | 205,01 | 5,32% | 2.215.859,00 |
| 17.04.2024 | 198,58 | 200,75 | 194,36 | 194,66 | -1,84% | 262.200,00 |
| 16.04.2024 | 194,27 | 201,80 | 194,00 | 198,31 | 1,34% | 360.589,00 |
| 15.04.2024 | 210,77 | 211,90 | 195,03 | 195,68 | -7,28% | 505.348,00 |
| 12.04.2024 | 213,01 | 216,38 | 209,35 | 211,04 | -2,48% | 316.493,00 |
| 11.04.2024 | 218,00 | 219,00 | 212,02 | 216,41 | -0,67% | 271.244,00 |
| 10.04.2024 | 217,33 | 221,20 | 216,12 | 217,88 | -1,89% | 302.549,00 |
| 09.04.2024 | 221,00 | 223,59 | 218,20 | 222,08 | 1,36% | 308.142,00 |
| 08.04.2024 | 215,35 | 220,65 | 212,70 | 219,11 | 1,91% | 235.520,00 |
| 05.04.2024 | 214,94 | 218,68 | 211,92 | 215,01 | -0,63% | 392.114,00 |
| 04.04.2024 | 221,43 | 225,87 | 214,56 | 216,38 | -1,73% | 456.067,00 |
| 03.04.2024 | 211,90 | 221,14 | 210,90 | 220,20 | 3,70% | 412.222,00 |
| 02.04.2024 | 215,16 | 215,16 | 208,53 | 212,34 | -2,70% | 374.187,00 |
| 01.04.2024 | 220,08 | 221,63 | 215,55 | 218,23 | -1,07% | 398.759,00 |
| 28.03.2024 | 221,72 | 225,40 | 217,61 | 220,58 | -0,86% | 566.709,00 |
| 27.03.2024 | 225,83 | 226,63 | 215,68 | 222,50 | -0,35% | 341.828,00 |
| 26.03.2024 | 227,35 | 229,01 | 218,39 | 223,29 | -1,42% | 514.415,00 |
| 25.03.2024 | 229,38 | 231,84 | 226,33 | 226,50 | -2,41% | 320.785,00 |
| 22.03.2024 | 234,52 | 236,00 | 226,08 | 232,09 | -1,50% | 323.684,00 |
| 21.03.2024 | 237,40 | 245,59 | 235,39 | 235,62 | 0,76% | 969.423,00 |
| 20.03.2024 | 227,43 | 239,96 | 227,05 | 233,84 | 2,93% | 586.525,00 |
| 19.03.2024 | 216,20 | 227,59 | 212,02 | 227,18 | 4,92% | 461.319,00 |
| 18.03.2024 | 219,07 | 220,76 | 213,61 | 216,53 | 0,09% | 346.970,00 |
| 15.03.2024 | 227,24 | 228,24 | 215,00 | 216,34 | -5,28% | 653.445,00 |
| 14.03.2024 | 226,70 | 229,39 | 221,38 | 228,39 | 1,25% | 495.300,00 |
| 13.03.2024 | 227,59 | 230,08 | 223,13 | 225,57 | -1,77% | 608.075,00 |
| 12.03.2024 | 224,66 | 231,89 | 224,00 | 229,64 | 3,02% | 509.445,00 |
| 11.03.2024 | 218,88 | 225,96 | 215,91 | 222,91 | 4,39% | 649.225,00 |
| 08.03.2024 | 212,59 | 216,53 | 208,18 | 213,53 | 0,78% | 609.675,00 |
| 07.03.2024 | 213,54 | 215,00 | 208,97 | 211,87 | -0,14% | 401.500,00 |
| 06.03.2024 | 215,07 | 217,74 | 207,11 | 212,16 | 0,49% | 629.743,00 |
| 05.03.2024 | 221,30 | 221,30 | 199,36 | 211,14 | -6,14% | 1.233.086,00 |
| 04.03.2024 | 238,00 | 238,03 | 223,00 | 224,96 | -4,88% | 1.100.304,00 |
| 01.03.2024 | 238,58 | 241,86 | 230,20 | 236,49 | -1,05% | 1.330.701,00 |
| 29.02.2024 | 240,61 | 240,77 | 221,95 | 239,00 | 22,26% | 3.292.508,00 |
| 28.02.2024 | 194,54 | 197,81 | 188,99 | 195,49 | 0,39% | 1.323.657,00 |
| 27.02.2024 | 188,00 | 198,08 | 187,50 | 194,74 | 5,99% | 1.191.750,00 |
| 26.02.2024 | 179,90 | 186,21 | 177,25 | 183,74 | 3,73% | 750.836,00 |
| 23.02.2024 | 177,56 | 180,76 | 176,26 | 177,13 | -0,01% | 392.637,00 |
| 22.02.2024 | 178,86 | 179,76 | 175,00 | 177,15 | 1,80% | 545.701,00 |
| 21.02.2024 | 176,59 | 178,24 | 171,64 | 174,01 | -3,34% | 351.874,00 |
| 20.02.2024 | 182,15 | 183,00 | 176,65 | 180,03 | -2,63% | 533.134,00 |
| 16.02.2024 | 187,00 | 187,00 | 182,48 | 184,90 | -1,90% | 387.175,00 |
| 15.02.2024 | 189,69 | 190,80 | 183,60 | 188,49 | -0,48% | 416.272,00 |
| 14.02.2024 | 186,26 | 191,27 | 184,00 | 189,40 | 3,42% | 379.671,00 |
| 13.02.2024 | 182,14 | 187,80 | 178,45 | 183,13 | -3,28% | 578.728,00 |
| 12.02.2024 | 193,13 | 197,56 | 188,83 | 189,34 | -1,25% | 588.037,00 |
| 09.02.2024 | 185,96 | 194,47 | 185,36 | 191,74 | 3,56% | 762.285,00 |
| 08.02.2024 | 184,12 | 187,97 | 182,54 | 185,14 | 1,46% | 421.822,00 |
| 07.02.2024 | 178,26 | 182,59 | 175,65 | 182,47 | 1,95% | 421.287,00 |
| 06.02.2024 | 179,00 | 185,77 | 178,18 | 178,98 | 0,41% | 397.108,00 |
| 05.02.2024 | 179,00 | 180,20 | 175,48 | 178,25 | -0,36% | 471.972,00 |
| 02.02.2024 | 178,86 | 183,63 | 178,14 | 178,89 | -1,36% | 415.371,00 |
| 01.02.2024 | 182,00 | 182,08 | 174,71 | 181,35 | 1,41% | 570.810,00 |
| 31.01.2024 | 184,96 | 186,18 | 178,71 | 178,83 | -4,46% | 427.578,00 |
| 30.01.2024 | 192,00 | 193,97 | 184,38 | 187,18 | -2,82% | 515.899,00 |
| 29.01.2024 | 192,76 | 194,73 | 190,24 | 192,62 | -0,14% | 578.184,00 |
| 26.01.2024 | 192,73 | 194,40 | 191,24 | 192,89 | 0,48% | 375.742,00 |
| 25.01.2024 | 193,00 | 193,00 | 187,23 | 191,97 | 0,73% | 507.987,00 |
| 24.01.2024 | 196,00 | 196,67 | 189,62 | 190,57 | -1,03% | 397.450,00 |
| 23.01.2024 | 199,00 | 199,00 | 190,10 | 192,55 | -2,08% | 438.908,00 |
| 22.01.2024 | 199,80 | 203,51 | 192,33 | 196,64 | 1,05% | 622.226,00 |
| 19.01.2024 | 191,61 | 194,67 | 182,70 | 194,60 | -2,61% | 1.174.821,00 |
| 18.01.2024 | 205,20 | 207,19 | 196,01 | 199,81 | -0,86% | 617.336,00 |
| 17.01.2024 | 206,41 | 206,69 | 188,01 | 201,55 | -4,19% | 1.006.297,00 |
| 16.01.2024 | 210,49 | 214,38 | 209,51 | 210,37 | -0,77% | 398.024,00 |
| 12.01.2024 | 214,63 | 216,49 | 210,00 | 212,01 | -1,24% | 437.673,00 |
| 11.01.2024 | 216,20 | 218,70 | 209,19 | 214,68 | -0,47% | 318.249,00 |
| 10.01.2024 | 212,49 | 218,99 | 210,10 | 215,69 | 2,37% | 427.842,00 |
| 09.01.2024 | 208,28 | 214,54 | 207,30 | 210,70 | 0,14% | 349.856,00 |
| 08.01.2024 | 204,00 | 215,16 | 203,99 | 210,40 | 3,07% | 690.467,00 |
| 05.01.2024 | 204,01 | 211,02 | 203,38 | 204,13 | -0,75% | 545.266,00 |
| 04.01.2024 | 206,12 | 211,01 | 204,03 | 205,68 | -0,29% | 500.317,00 |
| 03.01.2024 | 210,85 | 211,71 | 203,92 | 206,27 | -3,77% | 507.461,00 |
| 02.01.2024 | 224,65 | 226,19 | 209,52 | 214,35 | -5,51% | 946.365,00 |
| 29.12.2023 | 233,10 | 236,00 | 225,39 | 226,85 | -2,68% | 424.899,00 |
| 28.12.2023 | 236,28 | 237,00 | 232,69 | 233,09 | -1,36% | 231.503,00 |
| 27.12.2023 | 235,31 | 239,04 | 234,48 | 236,31 | 1,13% | 236.629,00 |