Donegal Group Inc. Class B DGICB
NASDAQ · Vereinigte Staaten · Finanzen
$17,04-0,30 (-1,74 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $17,04 | -1,74 % | $15,94 | $17,19 | $15,59 | 3,01K |
| 2026-09-30 | $17,34 | +11,65 % | $16,46 | $17,35 | $15,10 | 10,10K |
| 2026-09-29 | $15,53 | -6,39 % | $16,24 | $16,24 | $15,53 | 4,20K |
| 2026-09-28 | $16,59 | -8,85 % | $16,71 | $16,85 | $15,70 | 12,70K |
| 2026-09-25 | $18,20 | +4,54 % | $17,43 | $18,20 | $17,25 | 2,20K |
| 2026-09-24 | $17,41 | -10,26 % | $17,97 | $17,97 | $17,41 | 1,60K |
| 2026-09-23 | $19,40 | +8,44 % | $18,47 | $19,40 | $18,47 | 1,80K |
| 2026-09-22 | $17,89 | -3,71 % | $20,59 | $20,59 | $17,63 | 2,80K |
| 2026-09-21 | $18,58 | -11,73 % | $19,94 | $19,94 | $18,58 | 2,10K |
| 2026-09-18 | $21,05 | +0,72 % | $20,76 | $21,50 | $20,73 | 10,60K |
| 2026-09-17 | $20,90 | -7,32 % | $22,98 | $22,98 | $20,90 | 2,20K |
| 2026-09-16 | $22,55 | -9,76 % | $23,49 | $23,49 | $22,55 | 1,30K |
| 2026-09-15 | $24,99 | 0,00 % | $24,99 | $24,99 | $24,99 | 0 |
| 2026-09-14 | $24,99 | 0,00 % | $24,99 | $24,99 | $24,99 | 0 |
| 2026-09-11 | $24,99 | -2,27 % | $24,99 | $24,99 | $24,99 | 800 |
| 2026-09-10 | $25,57 | +3,31 % | $25,10 | $27,61 | $24,50 | 3,80K |
| 2026-09-09 | $24,75 | 0,00 % | $24,75 | $24,75 | $24,75 | 0 |
| 2026-09-08 | $24,75 | 0,00 % | $24,75 | $24,75 | $24,75 | 0 |
| 2026-09-04 | $24,75 | +0,81 % | $24,75 | $24,75 | $24,75 | 600 |
| 2026-09-03 | $24,55 | +3,19 % | $24,55 | $24,55 | $24,55 | 400 |
| 2026-09-02 | $23,79 | +2,68 % | $23,79 | $23,79 | $23,79 | 700 |
| 2026-09-01 | $23,17 | 0,00 % | $23,17 | $23,17 | $23,17 | 0 |
| 2026-08-31 | $23,17 | 0,00 % | $23,17 | $23,17 | $23,17 | 0 |
| 2026-08-28 | $23,17 | 0,00 % | $23,17 | $23,17 | $23,17 | 0 |
| 2026-08-27 | $23,17 | -5,97 % | $23,17 | $23,17 | $23,17 | 300 |
| 2026-08-26 | $24,64 | +3,92 % | $24,64 | $24,64 | $24,64 | 800 |
| 2026-08-25 | $23,71 | 0,00 % | $23,71 | $23,71 | $23,71 | 0 |
| 2026-08-24 | $23,71 | -3,97 % | $23,71 | $23,71 | $23,71 | 900 |
| 2026-08-21 | $24,69 | +5,97 % | $24,75 | $24,75 | $24,69 | 1,50K |
| 2026-08-20 | $23,30 | 0,00 % | $23,30 | $23,30 | $23,30 | 0 |
| 2026-08-19 | $23,30 | -5,82 % | $23,30 | $23,30 | $23,30 | 600 |
| 2026-08-18 | $24,74 | 0,00 % | $24,74 | $24,74 | $24,74 | 0 |
| 2026-08-17 | $24,74 | +2,66 % | $24,75 | $24,75 | $24,70 | 4,70K |
| 2026-08-14 | $24,10 | -1,59 % | $23,75 | $24,10 | $23,75 | 1,20K |
| 2026-08-13 | $24,49 | +4,21 % | $23,00 | $24,49 | $23,00 | 5,40K |
| 2026-08-12 | $23,50 | -2,12 % | $23,01 | $23,50 | $23,01 | 800 |
| 2026-08-11 | $24,01 | 0,00 % | $24,01 | $24,01 | $24,01 | 0 |
| 2026-08-10 | $24,01 | 0,00 % | $24,01 | $24,01 | $24,01 | 0 |
| 2026-08-07 | $24,01 | +3,85 % | $23,50 | $24,02 | $23,36 | 1,70K |
| 2026-08-06 | $23,12 | -2,24 % | $23,65 | $23,65 | $22,90 | 1,60K |
| 2026-08-05 | $23,65 | +3,28 % | $21,00 | $23,65 | $21,00 | 46,10K |
| 2026-08-04 | $22,90 | -0,43 % | $22,88 | $22,90 | $22,88 | 3,30K |
| 2026-08-03 | $23,00 | +2,68 % | $23,31 | $24,70 | $22,78 | 2,00K |
| 2026-07-31 | $22,40 | +2,28 % | $20,50 | $22,40 | $20,50 | 800 |
| 2026-07-30 | $21,90 | 0,00 % | $21,90 | $21,90 | $21,90 | 0 |
| 2026-07-29 | $21,90 | +0,23 % | $20,92 | $21,90 | $20,92 | 1,00K |
| 2026-07-28 | $21,85 | +1,16 % | $21,85 | $21,85 | $21,85 | 1,00K |
| 2026-07-27 | $21,60 | +3,55 % | $21,60 | $21,60 | $21,60 | 800 |
| 2026-07-24 | $20,86 | +2,81 % | $20,86 | $20,86 | $20,86 | 1,00K |
| 2026-07-23 | $20,29 | -11,71 % | $22,60 | $22,60 | $20,28 | 134,00K |
| 2026-07-22 | $22,98 | +5,36 % | $23,78 | $23,78 | $21,65 | 15,60K |
| 2026-07-21 | $21,81 | -11,70 % | $24,49 | $24,49 | $21,81 | 4,30K |
| 2026-07-20 | $24,70 | +11,51 % | $22,46 | $24,70 | $22,46 | 3,30K |
| 2026-07-17 | $22,15 | -3,74 % | $22,15 | $22,15 | $22,15 | 1,30K |
| 2026-07-16 | $23,01 | -11,84 % | $24,75 | $25,39 | $23,01 | 9,00K |
| 2026-07-15 | $26,10 | -0,19 % | $27,69 | $27,69 | $26,10 | 1,20K |
| 2026-07-14 | $26,15 | -2,06 % | $24,83 | $29,99 | $24,83 | 5,50K |
| 2026-07-13 | $26,70 | +16,59 % | $26,70 | $26,70 | $26,70 | 200 |
| 2026-07-10 | $22,90 | -3,86 % | $24,00 | $25,50 | $22,90 | 2,10K |
| 2026-07-09 | $23,82 | 0,00 % | $23,82 | $23,82 | $23,82 | 0 |
| 2026-07-08 | $23,82 | -0,54 % | $23,82 | $23,82 | $23,82 | 300 |
| 2026-07-07 | $23,95 | -0,21 % | $23,95 | $23,95 | $23,95 | 600 |
| 2026-07-06 | $24,00 | +10,19 % | $24,00 | $24,00 | $24,00 | 400 |
| 2026-07-02 | $21,78 | 0,00 % | $21,78 | $21,78 | $21,78 | 0 |
| 2026-07-01 | $21,78 | 0,00 % | $21,78 | $21,78 | $21,78 | 0 |
| 2026-06-30 | $21,78 | -7,71 % | $21,78 | $21,78 | $21,78 | 400 |
| 2026-06-29 | $23,60 | -1,67 % | $23,60 | $23,60 | $23,60 | 800 |
| 2026-06-26 | $24,00 | 0,00 % | $24,00 | $24,00 | $24,00 | 0 |
| 2026-06-25 | $24,00 | +18,05 % | $23,69 | $24,00 | $22,22 | 1,30K |
| 2026-06-24 | $20,33 | +1,55 % | $21,75 | $21,75 | $20,33 | 900 |
| 2026-06-23 | $20,02 | -4,94 % | $22,44 | $22,53 | $20,02 | 6,70K |
| 2026-06-22 | $21,06 | -7,87 % | $21,87 | $21,87 | $21,00 | 1,00K |
| 2026-06-18 | $22,86 | +21,53 % | $19,25 | $22,86 | $17,77 | 25,70K |
| 2026-06-17 | $18,81 | -20,60 % | $21,20 | $21,20 | $18,11 | 18,90K |
| 2026-06-16 | $23,69 | +30,02 % | $18,55 | $23,69 | $18,55 | 18,10K |
| 2026-06-15 | $18,22 | 0,00 % | $18,22 | $18,22 | $18,22 | 0 |
| 2026-06-12 | $18,22 | 0,00 % | $18,22 | $18,22 | $18,22 | 0 |
| 2026-06-11 | $18,22 | -4,86 % | $18,22 | $18,22 | $18,22 | 500 |
| 2026-06-10 | $19,15 | 0,00 % | $19,15 | $19,15 | $19,15 | 0 |
| 2026-06-09 | $19,15 | 0,00 % | $19,15 | $19,15 | $19,15 | 0 |
| 2026-06-08 | $19,15 | 0,00 % | $19,15 | $19,15 | $19,15 | 0 |
| 2026-06-05 | $19,15 | 0,00 % | $19,15 | $19,15 | $19,15 | 400 |
| 2026-06-04 | $19,15 | +0,10 % | $19,15 | $19,15 | $19,15 | 300 |
| 2026-06-03 | $19,13 | +3,91 % | $17,92 | $19,13 | $17,92 | 500 |
| 2026-06-02 | $18,41 | 0,00 % | $18,41 | $18,41 | $18,41 | 0 |
| 2026-06-01 | $18,41 | -3,86 % | $18,01 | $18,41 | $18,00 | 800 |
| 2026-05-29 | $19,15 | 0,00 % | $19,15 | $19,15 | $19,15 | 0 |
| 2026-05-28 | $19,15 | +4,70 % | $19,00 | $19,15 | $19,00 | 600 |
| 2026-05-27 | $18,29 | 0,00 % | $18,29 | $18,29 | $18,29 | 0 |
| 2026-05-26 | $18,29 | -3,48 % | $18,71 | $18,71 | $18,25 | 1,90K |