Donegal Group Inc. Class A DGICA
NASDAQ · Vereinigte Staaten · Finanzen
$18,17+0,38 (+2,14 %)
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 | $18,17 | +2,14 % | $17,68 | $18,19 | $17,68 | 124,82K |
| 2026-09-30 | $17,79 | -1,55 % | $17,87 | $18,09 | $17,76 | 143,80K |
| 2026-09-29 | $18,07 | +0,28 % | $17,96 | $18,10 | $17,86 | 62,30K |
| 2026-09-28 | $18,02 | -0,39 % | $18,08 | $18,17 | $17,80 | 123,70K |
| 2026-09-25 | $18,09 | +0,95 % | $17,92 | $18,20 | $17,72 | 160,80K |
| 2026-09-24 | $17,92 | -1,16 % | $18,19 | $18,26 | $17,92 | 111,50K |
| 2026-09-23 | $18,13 | -2,42 % | $18,53 | $18,56 | $18,12 | 126,60K |
| 2026-09-22 | $18,58 | -0,11 % | $18,73 | $18,73 | $18,40 | 106,70K |
| 2026-09-21 | $18,60 | -0,69 % | $18,72 | $18,87 | $18,57 | 91,90K |
| 2026-09-18 | $18,73 | -0,74 % | $18,84 | $19,00 | $18,50 | 240,00K |
| 2026-09-17 | $18,87 | -0,68 % | $19,07 | $19,11 | $18,51 | 126,30K |
| 2026-09-16 | $19,00 | -2,31 % | $19,35 | $19,56 | $18,97 | 167,90K |
| 2026-09-15 | $19,45 | 0,00 % | $19,45 | $19,52 | $19,26 | 77,00K |
| 2026-09-14 | $19,45 | +0,46 % | $19,43 | $19,71 | $18,98 | 69,90K |
| 2026-09-11 | $19,36 | +0,52 % | $19,34 | $19,40 | $19,14 | 91,80K |
| 2026-09-10 | $19,26 | +1,37 % | $19,10 | $19,27 | $19,03 | 84,40K |
| 2026-09-09 | $19,00 | 0,00 % | $18,89 | $19,02 | $18,62 | 138,90K |
| 2026-09-08 | $19,00 | -2,31 % | $19,31 | $19,45 | $18,99 | 95,60K |
| 2026-09-04 | $19,45 | +0,15 % | $19,29 | $19,55 | $19,00 | 76,50K |
| 2026-09-03 | $19,42 | +0,36 % | $19,49 | $19,76 | $19,22 | 98,60K |
| 2026-09-02 | $19,35 | +0,94 % | $19,34 | $19,54 | $19,17 | 107,40K |
| 2026-09-01 | $19,17 | +0,26 % | $19,21 | $19,44 | $19,04 | 75,20K |
| 2026-08-31 | $19,12 | -0,62 % | $19,22 | $19,28 | $18,30 | 117,90K |
| 2026-08-28 | $19,24 | +1,37 % | $18,98 | $19,25 | $18,89 | 94,90K |
| 2026-08-27 | $18,98 | -0,63 % | $19,07 | $19,11 | $18,75 | 100,30K |
| 2026-08-26 | $19,10 | -0,16 % | $19,16 | $19,29 | $18,71 | 96,00K |
| 2026-08-25 | $19,13 | +0,79 % | $18,99 | $19,27 | $18,84 | 120,40K |
| 2026-08-24 | $18,98 | +1,66 % | $18,69 | $19,21 | $18,61 | 142,10K |
| 2026-08-21 | $18,67 | 0,00 % | $18,67 | $18,85 | $18,51 | 417,30K |
| 2026-08-20 | $18,67 | +0,86 % | $18,50 | $18,72 | $18,35 | 110,90K |
| 2026-08-19 | $18,51 | -0,54 % | $18,58 | $18,79 | $18,42 | 116,00K |
| 2026-08-18 | $18,61 | +0,81 % | $18,62 | $18,76 | $18,49 | 82,50K |
| 2026-08-17 | $18,46 | -1,55 % | $18,76 | $19,06 | $18,41 | 89,50K |
| 2026-08-14 | $18,75 | 0,00 % | $18,71 | $19,45 | $18,60 | 114,60K |
| 2026-08-13 | $18,75 | +0,54 % | $18,73 | $19,01 | $18,57 | 95,10K |
| 2026-08-12 | $18,65 | -0,16 % | $18,68 | $18,83 | $18,50 | 119,10K |
| 2026-08-11 | $18,68 | +0,05 % | $18,73 | $18,83 | $18,43 | 80,00K |
| 2026-08-10 | $18,67 | -2,96 % | $19,25 | $19,25 | $18,63 | 79,00K |
| 2026-08-07 | $19,24 | -1,48 % | $19,39 | $19,48 | $19,18 | 98,80K |
| 2026-08-06 | $19,53 | -0,56 % | $19,70 | $19,80 | $19,27 | 113,50K |
| 2026-08-05 | $19,64 | +0,92 % | $19,60 | $19,72 | $19,40 | 146,40K |
| 2026-08-04 | $19,46 | -1,52 % | $19,66 | $19,69 | $19,19 | 289,30K |
| 2026-08-03 | $19,76 | +0,10 % | $19,93 | $20,14 | $19,31 | 105,40K |
| 2026-07-31 | $19,74 | -0,10 % | $19,78 | $20,10 | $19,24 | 162,50K |
| 2026-07-30 | $19,76 | +2,33 % | $19,74 | $20,22 | $19,27 | 201,10K |
| 2026-07-29 | $19,31 | +0,57 % | $19,12 | $19,41 | $19,11 | 92,40K |
| 2026-07-28 | $19,20 | +1,53 % | $19,15 | $19,46 | $18,95 | 86,30K |
| 2026-07-27 | $18,91 | +0,80 % | $18,92 | $19,15 | $18,89 | 83,10K |
| 2026-07-24 | $18,76 | +1,74 % | $18,44 | $18,94 | $18,44 | 107,10K |
| 2026-07-23 | $18,44 | +1,49 % | $18,17 | $18,46 | $17,97 | 119,80K |
| 2026-07-22 | $18,17 | -2,15 % | $18,57 | $18,57 | $18,07 | 75,70K |
| 2026-07-21 | $18,57 | -0,21 % | $18,50 | $18,67 | $18,39 | 71,80K |
| 2026-07-20 | $18,61 | -0,53 % | $18,68 | $18,82 | $18,60 | 54,70K |
| 2026-07-17 | $18,71 | +0,48 % | $18,71 | $19,11 | $18,60 | 76,00K |
| 2026-07-16 | $18,62 | +3,33 % | $18,22 | $18,79 | $18,09 | 81,60K |
| 2026-07-15 | $18,02 | -3,94 % | $18,75 | $18,75 | $17,97 | 145,40K |
| 2026-07-14 | $18,76 | -1,99 % | $18,95 | $19,15 | $18,56 | 200,90K |
| 2026-07-13 | $19,14 | +1,43 % | $18,67 | $19,19 | $18,67 | 155,80K |
| 2026-07-10 | $18,87 | -0,05 % | $18,95 | $19,18 | $18,45 | 130,10K |
| 2026-07-09 | $18,88 | -0,58 % | $18,90 | $19,22 | $18,58 | 198,90K |
| 2026-07-08 | $18,99 | -1,30 % | $19,36 | $19,43 | $18,99 | 163,00K |
| 2026-07-07 | $19,24 | +0,89 % | $19,16 | $19,53 | $19,15 | 92,40K |
| 2026-07-06 | $19,07 | -1,14 % | $19,18 | $19,60 | $18,96 | 97,70K |
| 2026-07-02 | $19,29 | +0,26 % | $19,25 | $19,55 | $19,07 | 107,10K |
| 2026-07-01 | $19,24 | +2,01 % | $18,96 | $19,35 | $18,74 | 120,10K |
| 2026-06-30 | $18,86 | +0,16 % | $18,74 | $18,93 | $18,59 | 116,70K |
| 2026-06-29 | $18,83 | +0,64 % | $18,69 | $18,96 | $18,29 | 156,20K |
| 2026-06-26 | $18,71 | +3,66 % | $18,20 | $19,00 | $18,15 | 819,90K |
| 2026-06-25 | $18,05 | -1,20 % | $18,17 | $18,30 | $18,02 | 165,40K |
| 2026-06-24 | $18,27 | +0,88 % | $18,13 | $18,52 | $18,05 | 141,30K |
| 2026-06-23 | $18,11 | +3,49 % | $17,59 | $18,14 | $17,42 | 283,00K |
| 2026-06-22 | $17,50 | +0,06 % | $17,43 | $17,83 | $17,43 | 143,30K |
| 2026-06-18 | $17,49 | -0,23 % | $17,78 | $17,78 | $17,36 | 208,00K |
| 2026-06-17 | $17,53 | +0,40 % | $17,37 | $17,58 | $17,35 | 135,60K |
| 2026-06-16 | $17,46 | +0,69 % | $17,34 | $17,58 | $17,28 | 94,50K |
| 2026-06-15 | $17,34 | -1,53 % | $17,61 | $17,65 | $17,24 | 80,20K |
| 2026-06-12 | $17,61 | +0,80 % | $17,56 | $17,71 | $17,48 | 92,70K |
| 2026-06-11 | $17,47 | -0,06 % | $17,47 | $17,64 | $17,46 | 133,10K |
| 2026-06-10 | $17,48 | +2,16 % | $17,20 | $17,66 | $17,19 | 116,90K |
| 2026-06-09 | $17,11 | +0,18 % | $17,17 | $17,42 | $17,07 | 79,30K |
| 2026-06-08 | $17,08 | -0,93 % | $17,13 | $17,29 | $17,00 | 87,10K |
| 2026-06-05 | $17,24 | +3,11 % | $16,73 | $17,41 | $16,73 | 97,10K |
| 2026-06-04 | $16,72 | +1,09 % | $16,82 | $17,00 | $16,64 | 95,50K |
| 2026-06-03 | $16,54 | -2,59 % | $16,97 | $16,97 | $16,49 | 176,60K |
| 2026-06-02 | $16,98 | +0,35 % | $16,86 | $17,10 | $16,84 | 119,00K |
| 2026-06-01 | $16,92 | -0,29 % | $16,85 | $17,05 | $16,59 | 185,00K |
| 2026-05-29 | $16,97 | -0,59 % | $17,14 | $17,15 | $16,96 | 162,80K |
| 2026-05-28 | $17,07 | +0,06 % | $17,01 | $17,10 | $16,92 | 137,50K |
| 2026-05-27 | $17,06 | -1,73 % | $17,36 | $17,48 | $17,01 | 112,10K |
| 2026-05-26 | $17,36 | +0,12 % | $17,33 | $17,47 | $17,24 | 144,60K |