0,251$
-16,61%
Echtzeit-Aktienkurs Dogness (International) Corp
Bid:
Ask:
Aktienkurse zur Dogness (International) Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,20 | 8,58 | 8,05 | 8,42 | 1,69% | 24.417,00 |
| 16.05.2024 | 7,64 | 8,31 | 7,64 | 8,28 | 7,39% | 42.299,00 |
| 15.05.2024 | 7,66 | 8,20 | 7,56 | 7,71 | 0,65% | 35.530,00 |
| 14.05.2024 | 7,55 | 8,80 | 7,43 | 7,66 | -3,04% | 70.817,00 |
| 13.05.2024 | 6,46 | 7,90 | 6,10 | 7,90 | 29,51% | 145.183,00 |
| 10.05.2024 | 5,66 | 6,29 | 5,50 | 6,10 | 9,32% | 89.449,00 |
| 09.05.2024 | 5,60 | 5,97 | 5,42 | 5,58 | -0,53% | 46.416,00 |
| 08.05.2024 | 5,76 | 6,20 | 5,40 | 5,61 | -2,43% | 64.655,00 |
| 07.05.2024 | 6,16 | 6,80 | 5,68 | 5,75 | -3,69% | 75.646,00 |
| 06.05.2024 | 6,00 | 7,62 | 5,51 | 5,97 | 1,70% | 159.690,00 |
| 03.05.2024 | 6,57 | 6,57 | 5,87 | 5,87 | -3,93% | 5.579,00 |
| 02.05.2024 | 6,12 | 6,12 | 5,95 | 6,11 | 4,80% | 2.720,00 |
| 01.05.2024 | 6,37 | 6,37 | 5,81 | 5,83 | -5,75% | 12.340,00 |
| 30.04.2024 | 6,33 | 6,33 | 6,17 | 6,19 | -2,81% | 3.837,00 |
| 29.04.2024 | 6,75 | 6,75 | 6,17 | 6,37 | 3,33% | 5.418,00 |
| 26.04.2024 | 6,48 | 6,52 | 6,15 | 6,16 | -1,44% | 17.652,00 |
| 25.04.2024 | 6,34 | 6,49 | 6,19 | 6,25 | 1,30% | 3.477,00 |
| 24.04.2024 | 6,40 | 6,40 | 6,13 | 6,17 | -3,14% | 11.689,00 |
| 23.04.2024 | 6,69 | 6,69 | 6,35 | 6,37 | 0,31% | 12.113,00 |
| 22.04.2024 | 6,66 | 7,03 | 6,11 | 6,35 | -5,79% | 40.925,00 |
| 19.04.2024 | 6,73 | 7,05 | 6,58 | 6,74 | 0,45% | 20.827,00 |
| 18.04.2024 | 7,33 | 7,64 | 6,71 | 6,71 | -12,63% | 35.718,00 |
| 17.04.2024 | 6,98 | 7,98 | 6,84 | 7,68 | 14,29% | 60.052,00 |
| 16.04.2024 | 6,76 | 6,94 | 6,51 | 6,72 | -1,32% | 23.594,00 |
| 15.04.2024 | 7,08 | 7,48 | 6,81 | 6,81 | -5,29% | 31.156,00 |
| 12.04.2024 | 7,24 | 7,30 | 6,80 | 7,19 | -0,55% | 69.451,00 |
| 11.04.2024 | 7,41 | 7,67 | 6,66 | 7,23 | -4,74% | 79.918,00 |
| 10.04.2024 | 7,27 | 8,50 | 7,16 | 7,59 | 10,00% | 146.570,00 |
| 09.04.2024 | 9,89 | 9,89 | 6,72 | 6,90 | -28,87% | 188.621,00 |
| 08.04.2024 | 8,75 | 9,93 | 8,70 | 9,70 | 20,50% | 128.445,00 |
| 05.04.2024 | 9,63 | 13,98 | 7,49 | 8,05 | -15,79% | 513.959,00 |
| 04.04.2024 | 8,10 | 10,32 | 7,83 | 9,56 | 17,73% | 447.778,00 |
| 03.04.2024 | 6,54 | 8,50 | 6,46 | 8,12 | 21,19% | 139.509,00 |
| 02.04.2024 | 6,30 | 6,70 | 5,76 | 6,70 | 3,24% | 61.695,00 |
| 01.04.2024 | 5,89 | 6,89 | 5,11 | 6,49 | 11,70% | 60.059,00 |
| 28.03.2024 | 4,98 | 5,90 | 4,98 | 5,81 | 16,67% | 42.943,00 |
| 27.03.2024 | 6,00 | 6,11 | 4,98 | 4,98 | -17,96% | 153.252,00 |
| 26.03.2024 | 6,20 | 6,49 | 6,05 | 6,07 | -3,19% | 24.573,00 |
| 25.03.2024 | 6,82 | 6,85 | 6,03 | 6,27 | -6,97% | 22.966,00 |
| 22.03.2024 | 6,91 | 7,29 | 6,51 | 6,74 | 0,30% | 18.914,00 |
| 21.03.2024 | 6,64 | 7,24 | 6,34 | 6,72 | 0,15% | 55.606,00 |
| 20.03.2024 | 7,05 | 7,16 | 6,15 | 6,71 | -4,82% | 69.253,00 |
| 19.03.2024 | 7,62 | 8,10 | 6,89 | 7,05 | -6,00% | 112.672,00 |
| 18.03.2024 | 9,28 | 9,82 | 7,07 | 7,50 | -19,09% | 1.286.168,00 |
| 15.03.2024 | 8,41 | 9,50 | 8,10 | 9,27 | 11,69% | 953.313,00 |
| 14.03.2024 | 8,26 | 8,67 | 7,94 | 8,30 | 1,72% | 46.519,00 |
| 13.03.2024 | 7,86 | 8,60 | 7,25 | 8,16 | 2,26% | 288.226,00 |
| 12.03.2024 | 8,88 | 8,90 | 7,21 | 7,98 | -11,23% | 337.757,00 |
| 11.03.2024 | 8,57 | 8,99 | 8,29 | 8,99 | 5,64% | 143.442,00 |
| 08.03.2024 | 6,73 | 9,00 | 6,44 | 8,51 | 26,45% | 588.726,00 |
| 07.03.2024 | 6,64 | 6,99 | 6,48 | 6,73 | 1,51% | 83.187,00 |
| 06.03.2024 | 6,65 | 7,41 | 6,38 | 6,63 | 2,00% | 112.795,00 |
| 05.03.2024 | 6,05 | 6,70 | 5,92 | 6,50 | 5,69% | 73.613,00 |
| 04.03.2024 | 6,49 | 6,49 | 6,13 | 6,15 | 0,82% | 24.761,00 |
| 01.03.2024 | 5,40 | 6,41 | 5,24 | 6,10 | 3,39% | 43.657,00 |
| 29.02.2024 | 6,30 | 6,34 | 5,80 | 5,90 | -7,38% | 44.131,00 |
| 28.02.2024 | 6,51 | 6,66 | 6,12 | 6,37 | -6,05% | 48.683,00 |
| 27.02.2024 | 6,90 | 7,22 | 6,10 | 6,78 | -1,60% | 85.025,00 |
| 26.02.2024 | 7,70 | 8,10 | 5,43 | 6,89 | -6,89% | 1.465.101,00 |
| 23.02.2024 | 7,00 | 7,98 | 6,16 | 7,40 | 9,47% | 995.795,00 |
| 22.02.2024 | 4,13 | 8,70 | 4,12 | 6,76 | 63,68% | 3.157.621,00 |
| 21.02.2024 | 4,17 | 4,35 | 4,03 | 4,13 | -3,53% | 6.023,00 |
| 20.02.2024 | 4,48 | 5,25 | 4,21 | 4,28 | -4,23% | 92.317,00 |
| 16.02.2024 | 4,00 | 4,59 | 3,72 | 4,47 | 12,03% | 61.704,00 |
| 15.02.2024 | 3,56 | 3,99 | 3,54 | 3,99 | 9,32% | 47.329,00 |
| 14.02.2024 | 3,60 | 3,77 | 3,58 | 3,65 | 1,39% | 7.733,00 |
| 13.02.2024 | 3,61 | 4,13 | 3,44 | 3,60 | 2,56% | 51.911,00 |
| 12.02.2024 | 3,41 | 3,70 | 3,41 | 3,51 | -0,57% | 17.469,00 |
| 09.02.2024 | 3,51 | 3,62 | 3,23 | 3,53 | 6,65% | 12.521,00 |
| 08.02.2024 | 3,48 | 3,72 | 3,30 | 3,31 | -4,61% | 31.841,00 |
| 07.02.2024 | 3,28 | 3,57 | 3,28 | 3,47 | 4,83% | 6.840,00 |
| 06.02.2024 | 3,18 | 3,47 | 3,17 | 3,31 | 4,09% | 18.054,00 |
| 05.02.2024 | 3,35 | 3,36 | 2,90 | 3,18 | -5,36% | 71.149,00 |
| 02.02.2024 | 3,47 | 3,48 | 3,24 | 3,36 | -5,88% | 39.597,00 |
| 01.02.2024 | 3,57 | 3,64 | 3,30 | 3,57 | 0,00% | 6.678,00 |
| 31.01.2024 | 3,45 | 3,64 | 3,38 | 3,57 | 0,56% | 40.903,00 |
| 30.01.2024 | 3,65 | 3,75 | 3,44 | 3,55 | -1,39% | 48.538,00 |
| 29.01.2024 | 3,75 | 3,75 | 3,42 | 3,60 | -0,28% | 5.397,00 |
| 26.01.2024 | 3,69 | 3,83 | 3,60 | 3,61 | -2,17% | 25.385,00 |
| 25.01.2024 | 3,75 | 3,80 | 3,50 | 3,69 | 9,50% | 16.192,00 |
| 24.01.2024 | 3,36 | 3,80 | 3,22 | 3,37 | 7,32% | 95.079,00 |
| 23.01.2024 | 3,19 | 3,22 | 3,02 | 3,14 | -1,26% | 30.653,00 |
| 22.01.2024 | 3,35 | 3,35 | 3,01 | 3,18 | -5,36% | 45.776,00 |
| 19.01.2024 | 3,29 | 3,55 | 3,21 | 3,36 | 0,90% | 42.627,00 |
| 18.01.2024 | 4,45 | 4,90 | 3,32 | 3,33 | -16,33% | 201.976,00 |
| 17.01.2024 | 3,35 | 3,98 | 3,15 | 3,98 | 18,81% | 99.707,00 |
| 16.01.2024 | 4,05 | 4,05 | 3,30 | 3,35 | -20,24% | 71.668,00 |
| 12.01.2024 | 4,68 | 4,68 | 4,20 | 4,20 | -10,54% | 38.968,00 |
| 11.01.2024 | 4,61 | 4,83 | 4,61 | 4,70 | -0,11% | 39.942,00 |
| 10.01.2024 | 4,95 | 5,06 | 4,50 | 4,70 | -0,21% | 43.107,00 |
| 09.01.2024 | 5,10 | 5,10 | 4,65 | 4,71 | -9,25% | 255.674,00 |
| 08.01.2024 | 5,69 | 5,78 | 4,44 | 5,19 | 18,49% | 203.533,00 |
| 05.01.2024 | 9,24 | 9,60 | 3,60 | 4,38 | -51,39% | 1.472.657,00 |
| 04.01.2024 | 8,45 | 9,41 | 8,44 | 9,01 | 8,16% | 840.970,00 |
| 03.01.2024 | 8,01 | 8,80 | 7,35 | 8,33 | 1,96% | 240.904,00 |
| 02.01.2024 | 5,48 | 8,49 | 5,09 | 8,17 | 60,51% | 1.396.929,00 |
| 29.12.2023 | 5,47 | 5,80 | 5,09 | 5,09 | -4,47% | 72.297,00 |
| 28.12.2023 | 5,01 | 5,50 | 4,66 | 5,33 | 6,35% | 427.783,00 |
| 27.12.2023 | 4,20 | 5,64 | 4,19 | 5,01 | 25,25% | 805.006,00 |
| 26.12.2023 | 3,44 | 4,28 | 3,44 | 4,00 | 18,69% | 137.730,00 |