Dar Global Plc DAR
LSE · Vereinigtes Königreich · Finanzen
$7,60-0,05 (-0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,60 | -0,65 % | $7,90 | $8,00 | $7,25 | 7,98K |
| 2026-09-30 | $7,65 | +0,66 % | $7,25 | $7,25 | $7,25 | 2,68K |
| 2026-09-29 | $7,60 | 0,00 % | $7,60 | $7,60 | $7,60 | 0 |
| 2026-09-28 | $7,60 | 0,00 % | $7,60 | $7,60 | $7,60 | 0 |
| 2026-09-25 | $7,60 | 0,00 % | $8,00 | $8,00 | $8,00 | 0 |
| 2026-09-24 | $7,60 | 0,00 % | $7,20 | $7,20 | $7,20 | 1 |
| 2026-09-23 | $7,60 | +0,33 % | $7,60 | $7,60 | $7,60 | 0 |
| 2026-09-22 | $7,57 | -0,33 % | $7,95 | $7,95 | $7,25 | 746 |
| 2026-09-21 | $7,60 | +7,42 % | $7,50 | $8,15 | $7,20 | 9,77K |
| 2026-09-18 | $7,07 | 0,00 % | $6,65 | $6,65 | $6,65 | 0 |
| 2026-09-17 | $7,07 | +2,54 % | $7,30 | $7,30 | $7,30 | 8 |
| 2026-09-16 | $6,90 | +9,09 % | $6,50 | $7,10 | $6,50 | 2,68K |
| 2026-09-15 | $6,32 | -2,69 % | $6,32 | $6,32 | $6,32 | 0 |
| 2026-09-14 | $6,50 | -5,11 % | $7,05 | $7,05 | $6,40 | 1,73K |
| 2026-09-11 | $6,85 | -2,14 % | $6,60 | $7,10 | $6,60 | 19 |
| 2026-09-10 | $7,00 | -3,45 % | $7,00 | $7,00 | $7,00 | 985 |
| 2026-09-09 | $7,25 | -3,33 % | $7,45 | $7,50 | $7,45 | 1 |
| 2026-09-08 | $7,50 | +3,45 % | $7,50 | $7,50 | $7,45 | 4 |
| 2026-09-07 | $7,25 | 0,00 % | $7,25 | $7,25 | $7,25 | 5 |
| 2026-09-04 | $7,25 | -3,33 % | $7,00 | $7,00 | $7,00 | 4 |
| 2026-09-03 | $7,50 | +3,45 % | $7,50 | $7,50 | $7,45 | 1 |
| 2026-09-02 | $7,25 | -7,05 % | $7,65 | $7,65 | $7,00 | 7,06K |
| 2026-09-01 | $7,80 | -2,19 % | $8,00 | $8,00 | $7,65 | 0 |
| 2026-08-28 | $7,97 | 0,00 % | $7,97 | $7,97 | $7,97 | 0 |
| 2026-08-27 | $7,97 | -3,92 % | $7,65 | $7,65 | $7,65 | 10 |
| 2026-08-26 | $8,30 | +3,43 % | $8,15 | $8,30 | $7,65 | 5,76K |
| 2026-08-25 | $8,02 | +0,31 % | $8,02 | $8,02 | $8,02 | 0 |
| 2026-08-24 | $8,00 | -0,31 % | $7,75 | $8,30 | $7,75 | 3,14K |
| 2026-08-21 | $8,02 | +0,31 % | $8,02 | $8,02 | $8,02 | 0 |
| 2026-08-20 | $8,00 | -0,31 % | $7,80 | $8,25 | $7,75 | 3,96K |
| 2026-08-19 | $8,02 | +0,63 % | $7,75 | $7,75 | $7,75 | 0 |
| 2026-08-18 | $7,97 | -0,93 % | $7,80 | $8,35 | $7,75 | 7,52K |
| 2026-08-17 | $8,05 | -0,62 % | $7,85 | $8,35 | $7,85 | 6 |
| 2026-08-14 | $8,10 | 0,00 % | $8,35 | $8,35 | $8,35 | 1 |
| 2026-08-13 | $8,10 | -0,31 % | $7,90 | $8,30 | $7,65 | 7,60K |
| 2026-08-12 | $8,13 | 0,00 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-11 | $8,13 | -2,69 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-10 | $8,35 | +2,77 % | $8,35 | $8,35 | $7,90 | 114 |
| 2026-08-07 | $8,13 | 0,00 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-06 | $8,13 | 0,00 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-05 | $8,13 | 0,00 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-08-04 | $8,13 | 0,00 % | $7,90 | $8,35 | $7,90 | 20 |
| 2026-08-03 | $8,13 | -0,31 % | $8,30 | $8,35 | $8,30 | 1,36K |
| 2026-07-31 | $8,15 | +0,31 % | $7,95 | $8,35 | $7,95 | 1,05K |
| 2026-07-30 | $8,13 | -0,31 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-29 | $8,15 | +0,31 % | $8,35 | $8,40 | $7,90 | 3,66K |
| 2026-07-28 | $8,13 | -3,27 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-27 | $8,40 | +9,45 % | $7,80 | $8,40 | $7,55 | 3,36K |
| 2026-07-24 | $7,68 | -3,76 % | $7,80 | $7,80 | $7,10 | 6,41K |
| 2026-07-23 | $7,97 | -0,62 % | $7,80 | $7,80 | $7,80 | 3 |
| 2026-07-22 | $8,02 | 0,00 % | $8,25 | $8,25 | $8,25 | 2 |
| 2026-07-21 | $8,02 | -1,53 % | $8,02 | $8,02 | $8,02 | 0 |
| 2026-07-20 | $8,15 | +4,49 % | $8,45 | $8,45 | $8,45 | 52 |
| 2026-07-17 | $7,80 | -4,00 % | $7,80 | $7,80 | $7,80 | 6 |
| 2026-07-16 | $8,13 | 0,00 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-15 | $8,13 | 0,00 % | $8,35 | $8,45 | $7,85 | 10,08K |
| 2026-07-14 | $8,13 | +0,31 % | $8,13 | $8,13 | $8,13 | 0 |
| 2026-07-13 | $8,10 | -0,92 % | $7,90 | $7,90 | $7,90 | 1 |
| 2026-07-10 | $8,18 | 0,00 % | $8,18 | $8,18 | $8,18 | 0 |
| 2026-07-09 | $8,18 | 0,00 % | $8,18 | $8,18 | $8,18 | 0 |
| 2026-07-08 | $8,18 | -2,10 % | $8,35 | $8,45 | $8,35 | 500 |
| 2026-07-07 | $8,35 | 0,00 % | $8,35 | $8,35 | $8,35 | 118 |
| 2026-07-06 | $8,35 | +5,03 % | $8,30 | $8,35 | $7,60 | 11,60K |
| 2026-07-03 | $7,95 | 0,00 % | $7,95 | $7,95 | $7,95 | 0 |
| 2026-07-02 | $7,95 | -0,93 % | $7,95 | $7,95 | $7,95 | 0 |
| 2026-07-01 | $8,02 | 0,00 % | $8,02 | $8,02 | $8,02 | 0 |
| 2026-06-30 | $8,02 | -2,13 % | $8,00 | $8,45 | $8,00 | 1,03K |
| 2026-06-29 | $8,20 | +2,50 % | $8,40 | $8,40 | $8,40 | 455 |
| 2026-06-26 | $8,00 | -2,74 % | $8,00 | $8,00 | $8,00 | 462 |
| 2026-06-25 | $8,23 | 0,00 % | $8,00 | $8,40 | $8,00 | 6,36K |
| 2026-06-24 | $8,23 | 0,00 % | $8,00 | $8,00 | $8,00 | 0 |
| 2026-06-23 | $8,23 | +2,49 % | $8,45 | $8,45 | $8,45 | 1 |
| 2026-06-22 | $8,02 | -1,53 % | $7,75 | $8,50 | $7,60 | 4,96K |
| 2026-06-19 | $8,15 | -3,55 % | $8,50 | $8,50 | $8,00 | 342 |
| 2026-06-18 | $8,45 | +1,20 % | $8,40 | $8,45 | $8,05 | 2,50K |
| 2026-06-17 | $8,35 | +1,83 % | $8,40 | $8,45 | $7,50 | 8,10K |
| 2026-06-16 | $8,20 | -2,38 % | $8,40 | $8,40 | $8,40 | 500 |
| 2026-06-15 | $8,40 | +2,44 % | $8,40 | $8,40 | $8,40 | 260 |
| 2026-06-12 | $8,20 | 0,00 % | $8,20 | $8,20 | $8,20 | 0 |
| 2026-06-11 | $8,20 | 0,00 % | $8,20 | $8,20 | $8,20 | 0 |
| 2026-06-10 | $8,20 | -0,30 % | $8,20 | $8,20 | $8,20 | 0 |
| 2026-06-09 | $8,23 | +0,30 % | $7,90 | $8,45 | $7,90 | 6,17K |
| 2026-06-08 | $8,20 | +0,61 % | $8,20 | $8,20 | $7,90 | 14 |
| 2026-06-05 | $8,15 | +1,24 % | $8,15 | $8,15 | $8,15 | 0 |
| 2026-06-04 | $8,05 | 0,00 % | $8,05 | $8,05 | $8,05 | 0 |
| 2026-06-03 | $8,05 | 0,00 % | $8,20 | $8,20 | $8,20 | 602 |
| 2026-06-02 | $8,05 | +1,90 % | $7,80 | $8,45 | $7,80 | 4,80K |
| 2026-06-01 | $7,90 | +1,28 % | $8,45 | $8,65 | $8,00 | 7,52K |
| 2026-05-29 | $7,80 | -5,45 % | $8,00 | $8,00 | $7,80 | 1,25K |
| 2026-05-28 | $8,25 | -0,30 % | $8,00 | $8,50 | $8,00 | 2,07K |