Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Dogness International Corporation | DOGZ | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
6,57 | 6,21 | 6,57 | 6,11 |
DOGZ Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 6,52 | 6,75 | 5,81 | 6,09 | 8.388 | -0,20 | -3,07% |
1 Monat | 9,63 | 13,9775 | 5,81 | 7,65 | 70.267 | -3,31 | -34,37% |
3 Monate | 3,51 | 13,9775 | 3,2262 | 7,38 | 218.431 | 2,81 | 80,06% |
6 Monate | 5,718 | 13,9775 | 2,71 | 6,78 | 162.896 | 0,602 | 10,53% |
1 Jahr | 18,60 | 23,60 | 2,71 | 10,08 | 124.565 | -12,28 | -66,02% |
3 Jahre | 33,60 | 179,60 | 2,71 | 67,98 | 616.073 | -27,28 | -81,19% |
5 Jahre | 71,40 | 179,60 | 2,71 | 61,19 | 565.126 | -65,08 | -91,15% |
DOGZ 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 6,11 | 0,28 | 4,80% | 6,12 | 6,12 | 5,95 | 2.711 |
02 Mai 2024 | 5,83 | -0,36 | -5,76% | 6,26 | 6,3672 | 5,81 | 12.339 |
01 Mai 2024 | 6,1863 | -0,18 | -2,81% | 6,33 | 6,33 | 6,17 | 3.837 |
30 Apr 2024 | 6,365 | 0,21 | 3,33% | 6,19 | 6,75 | 6,17 | 5.402 |
27 Apr 2024 | 6,16 | -0,09 | -1,44% | 6,52 | 6,52 | 6,15 | 17.652 |
26 Apr 2024 | 6,25 | 0,08 | 1,30% | 6,18 | 6,49 | 6,18 | 2.727 |
25 Apr 2024 | 6,17 | -0,20 | -3,14% | 6,40 | 6,40 | 6,13 | 11.688 |
24 Apr 2024 | 6,37 | 0,02 | 0,31% | 6,48 | 6,685 | 6,35 | 12.113 |
23 Apr 2024 | 6,35 | -0,39 | -5,79% | 6,66 | 7,0299 | 6,11 | 40.925 |
20 Apr 2024 | 6,74 | 0,03 | 0,45% | 6,70 | 7,046 | 6,58 | 19.627 |
19 Apr 2024 | 6,71 | -0,97 | -12,63% | 7,65 | 7,65 | 6,71 | 35.678 |
18 Apr 2024 | 7,68 | 0,96 | 14,29% | 6,85 | 7,9799 | 6,84 | 59.587 |
17 Apr 2024 | 6,72 | -0,09 | -1,32% | 6,76 | 6,942 | 6,51 | 23.544 |
16 Apr 2024 | 6,81 | -0,38 | -5,29% | 7,08 | 7,478 | 6,81 | 31.155 |
13 Apr 2024 | 7,19 | -0,04 | -0,55% | 7,24 | 7,295 | 6,80 | 69.451 |
12 Apr 2024 | 7,23 | -0,36 | -4,74% | 7,41 | 7,67 | 6,66 | 79.917 |
11 Apr 2024 | 7,59 | 0,69 | 10,00% | 7,27 | 8,4998 | 7,16 | 146.420 |
10 Apr 2024 | 6,90 | -2,80 | -28,87% | 9,89 | 9,89 | 6,72 | 188.491 |
09 Apr 2024 | 9,70 | 1,65 | 20,50% | 8,75 | 9,93 | 8,70 | 128.377 |
06 Apr 2024 | 8,05 | -1,51 | -15,79% | 9,63 | 13,9775 | 7,49 | 513.692 |
05 Apr 2024 | 9,56 | 1,44 | 17,73% | 8,10 | 10,315 | 7,825 | 447.460 |
04 Apr 2024 | 8,12 | 1,42 | 21,19% | 6,54 | 8,50 | 6,46 | 139.508 |