Dole Plc DOLE
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$12,71-0,25 (-1,93 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,71 | -1,93 % | $12,96 | $13,04 | $12,71 | 829,10K |
| 2026-09-29 | $12,96 | -0,15 % | $12,90 | $13,02 | $12,85 | 666,10K |
| 2026-09-28 | $12,98 | 0,00 % | $12,97 | $13,08 | $12,92 | 774,00K |
| 2026-09-25 | $12,98 | +0,62 % | $12,88 | $13,01 | $12,76 | 759,00K |
| 2026-09-24 | $12,90 | -0,15 % | $13,02 | $13,02 | $12,83 | 833,80K |
| 2026-09-23 | $12,92 | -2,12 % | $13,20 | $13,23 | $12,92 | 569,00K |
| 2026-09-22 | $13,20 | +1,54 % | $13,11 | $13,29 | $13,06 | 844,40K |
| 2026-09-21 | $13,00 | -0,23 % | $13,04 | $13,09 | $12,97 | 1,13M |
| 2026-09-18 | $13,03 | -0,84 % | $13,07 | $13,17 | $12,98 | 1,20M |
| 2026-09-17 | $13,14 | +0,31 % | $13,16 | $13,25 | $13,08 | 746,40K |
| 2026-09-16 | $13,10 | -1,21 % | $13,16 | $13,35 | $13,10 | 857,90K |
| 2026-09-15 | $13,26 | +0,15 % | $13,22 | $13,31 | $13,11 | 964,10K |
| 2026-09-14 | $13,24 | -0,68 % | $13,50 | $13,64 | $13,17 | 1,96M |
| 2026-09-11 | $13,33 | -1,77 % | $13,72 | $13,77 | $13,33 | 1,00M |
| 2026-09-10 | $13,57 | -1,60 % | $13,82 | $13,89 | $13,52 | 798,40K |
| 2026-09-09 | $13,79 | -0,72 % | $13,86 | $14,03 | $13,64 | 1,26M |
| 2026-09-08 | $13,89 | -0,86 % | $13,92 | $14,01 | $13,76 | 1,04M |
| 2026-09-04 | $14,01 | +0,79 % | $13,81 | $14,09 | $13,80 | 809,40K |
| 2026-09-03 | $13,90 | -1,14 % | $14,14 | $14,14 | $13,80 | 899,10K |
| 2026-09-02 | $14,06 | +1,52 % | $13,93 | $14,10 | $13,84 | 1,15M |
| 2026-09-01 | $13,85 | 0,00 % | $13,87 | $14,03 | $13,85 | 1,17M |
| 2026-08-31 | $13,85 | +0,51 % | $13,77 | $13,89 | $13,71 | 1,00M |
| 2026-08-28 | $13,78 | +0,66 % | $13,75 | $13,91 | $13,69 | 857,50K |
| 2026-08-27 | $13,69 | +0,44 % | $13,50 | $13,81 | $13,48 | 1,47M |
| 2026-08-26 | $13,63 | +0,66 % | $13,53 | $13,72 | $13,51 | 1,58M |
| 2026-08-25 | $13,54 | +0,59 % | $13,42 | $13,59 | $13,37 | 1,11M |
| 2026-08-24 | $13,46 | +1,13 % | $13,42 | $13,58 | $13,41 | 959,10K |
| 2026-08-21 | $13,31 | -0,45 % | $13,41 | $13,44 | $13,22 | 676,50K |
| 2026-08-20 | $13,37 | +0,60 % | $13,17 | $13,46 | $13,17 | 828,80K |
| 2026-08-19 | $13,29 | +2,86 % | $13,11 | $13,41 | $13,07 | 817,10K |
| 2026-08-18 | $12,92 | -0,08 % | $13,13 | $13,19 | $12,92 | 1,13M |
| 2026-08-17 | $12,93 | -2,78 % | $13,18 | $13,23 | $12,88 | 1,32M |
| 2026-08-14 | $13,30 | -0,45 % | $13,31 | $13,38 | $13,20 | 853,90K |
| 2026-08-13 | $13,36 | +2,93 % | $13,09 | $13,42 | $13,06 | 1,02M |
| 2026-08-12 | $12,98 | +0,15 % | $13,00 | $13,15 | $12,93 | 1,22M |
| 2026-08-11 | $12,96 | -0,15 % | $12,90 | $13,21 | $12,83 | 1,57M |
| 2026-08-10 | $12,98 | -6,15 % | $12,96 | $13,36 | $12,74 | 2,86M |
| 2026-08-07 | $13,83 | +0,44 % | $13,74 | $13,92 | $13,69 | 768,40K |
| 2026-08-06 | $13,77 | 0,00 % | $13,99 | $13,99 | $13,69 | 695,40K |
| 2026-08-05 | $13,77 | -1,64 % | $14,13 | $14,13 | $13,75 | 755,30K |
| 2026-08-04 | $14,00 | -2,03 % | $14,15 | $14,16 | $13,96 | 678,90K |
| 2026-08-03 | $14,29 | +1,06 % | $14,18 | $14,34 | $14,16 | 1,11M |
| 2026-07-31 | $14,14 | -1,19 % | $14,14 | $14,20 | $13,99 | 1,01M |
| 2026-07-30 | $14,31 | -0,97 % | $14,21 | $14,32 | $13,95 | 1,72M |
| 2026-07-29 | $14,45 | +1,55 % | $14,17 | $14,48 | $14,14 | 2,34M |
| 2026-07-28 | $14,23 | +1,28 % | $14,30 | $14,49 | $14,19 | 1,16M |
| 2026-07-27 | $14,05 | -0,64 % | $14,27 | $14,32 | $13,98 | 990,70K |
| 2026-07-24 | $14,14 | +0,64 % | $14,12 | $14,21 | $14,01 | 666,10K |
| 2026-07-23 | $14,05 | -1,75 % | $14,08 | $14,13 | $13,88 | 1,00M |
| 2026-07-22 | $14,30 | +2,36 % | $14,07 | $14,31 | $14,02 | 797,20K |
| 2026-07-21 | $13,97 | -2,10 % | $14,21 | $14,32 | $13,88 | 594,30K |
| 2026-07-20 | $14,27 | -1,04 % | $14,42 | $14,43 | $14,24 | 392,40K |
| 2026-07-17 | $14,42 | -0,55 % | $14,56 | $14,77 | $14,28 | 574,60K |
| 2026-07-16 | $14,50 | +3,28 % | $14,16 | $14,55 | $14,15 | 597,20K |
| 2026-07-15 | $14,04 | -0,43 % | $14,05 | $14,27 | $14,01 | 580,30K |
| 2026-07-14 | $14,10 | -0,56 % | $14,26 | $14,26 | $13,99 | 535,50K |
| 2026-07-13 | $14,18 | -0,77 % | $14,37 | $14,44 | $14,14 | 598,20K |
| 2026-07-10 | $14,29 | +1,93 % | $14,00 | $14,30 | $14,00 | 633,30K |
| 2026-07-09 | $14,02 | -0,28 % | $13,98 | $14,04 | $13,81 | 570,80K |
| 2026-07-08 | $14,06 | -0,99 % | $14,27 | $14,30 | $14,05 | 788,00K |
| 2026-07-07 | $14,20 | +1,79 % | $14,13 | $14,35 | $14,08 | 1,01M |
| 2026-07-06 | $13,95 | -0,50 % | $13,98 | $14,12 | $13,76 | 1,12M |
| 2026-07-02 | $14,02 | +2,11 % | $14,01 | $14,13 | $13,81 | 1,07M |
| 2026-07-01 | $13,73 | +0,07 % | $13,85 | $14,03 | $13,72 | 1,21M |
| 2026-06-30 | $13,72 | -1,22 % | $13,90 | $14,03 | $13,57 | 1,06M |
| 2026-06-29 | $13,89 | -1,14 % | $14,08 | $14,12 | $13,73 | 960,70K |
| 2026-06-26 | $14,05 | +1,81 % | $13,92 | $14,19 | $13,92 | 4,43M |
| 2026-06-25 | $13,80 | -2,75 % | $14,13 | $14,19 | $13,78 | 978,10K |
| 2026-06-24 | $14,19 | -0,28 % | $14,31 | $14,37 | $14,04 | 925,00K |
| 2026-06-23 | $14,23 | +2,60 % | $13,97 | $14,29 | $13,95 | 720,40K |
| 2026-06-22 | $13,87 | -0,93 % | $13,91 | $14,07 | $13,74 | 1,86M |
| 2026-06-18 | $14,00 | -0,43 % | $14,06 | $14,22 | $13,96 | 1,53M |
| 2026-06-17 | $14,06 | -2,09 % | $14,22 | $14,25 | $13,93 | 793,40K |
| 2026-06-16 | $14,36 | +0,84 % | $14,28 | $14,42 | $14,22 | 676,90K |
| 2026-06-15 | $14,24 | -0,77 % | $14,38 | $14,43 | $14,18 | 956,10K |
| 2026-06-12 | $14,35 | +1,70 % | $14,18 | $14,40 | $14,09 | 561,40K |
| 2026-06-11 | $14,11 | -1,54 % | $14,41 | $14,41 | $14,09 | 797,40K |
| 2026-06-10 | $14,33 | +2,50 % | $14,15 | $14,35 | $14,09 | 716,20K |
| 2026-06-09 | $13,98 | +2,12 % | $13,73 | $13,99 | $13,63 | 1,07M |
| 2026-06-08 | $13,69 | -2,28 % | $14,07 | $14,10 | $13,68 | 1,57M |
| 2026-06-05 | $14,01 | +0,57 % | $13,99 | $14,14 | $13,81 | 1,05M |
| 2026-06-04 | $13,93 | +1,16 % | $14,03 | $14,10 | $13,73 | 1,85M |
| 2026-06-03 | $13,77 | -2,75 % | $14,05 | $14,20 | $13,60 | 1,38M |
| 2026-06-02 | $14,16 | +0,14 % | $14,15 | $14,42 | $14,11 | 1,74M |
| 2026-06-01 | $14,14 | +1,07 % | $13,92 | $14,22 | $13,88 | 1,70M |
| 2026-05-29 | $13,99 | -2,98 % | $14,38 | $14,47 | $13,99 | 3,63M |
| 2026-05-28 | $14,42 | -0,41 % | $14,54 | $14,64 | $14,33 | 1,54M |
| 2026-05-27 | $14,48 | +0,84 % | $14,41 | $14,74 | $14,41 | 996,60K |
| 2026-05-26 | $14,36 | -0,49 % | $14,41 | $14,56 | $14,28 | 909,40K |
| 2026-05-22 | $14,43 | -0,76 % | $14,50 | $14,61 | $14,35 | 619,20K |