Duke Robotics Corp. DUKR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$5,200,00 (0,00 %)
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 | $5,20 | 0,00 % | $5,20 | $5,20 | $5,20 | 2,30K |
| 2026-09-30 | $5,20 | -4,24 % | $5,46 | $5,51 | $5,10 | 12,80K |
| 2026-09-29 | $5,43 | +0,74 % | $5,16 | $5,45 | $5,16 | 15,40K |
| 2026-09-28 | $5,39 | +1,89 % | $5,43 | $5,43 | $5,13 | 5,70K |
| 2026-09-25 | $5,29 | -0,38 % | $5,32 | $5,46 | $5,20 | 11,10K |
| 2026-09-24 | $5,31 | -0,38 % | $5,46 | $5,46 | $5,22 | 11,20K |
| 2026-09-23 | $5,33 | -1,11 % | $5,26 | $5,42 | $5,20 | 8,10K |
| 2026-09-22 | $5,39 | -1,46 % | $5,43 | $5,67 | $5,20 | 8,70K |
| 2026-09-21 | $5,47 | +0,18 % | $5,46 | $5,47 | $5,10 | 2,20K |
| 2026-09-18 | $5,46 | +2,06 % | $5,26 | $5,54 | $5,20 | 42,50K |
| 2026-09-17 | $5,35 | +1,71 % | $5,17 | $5,35 | $5,10 | 14,20K |
| 2026-09-16 | $5,26 | -2,59 % | $5,33 | $5,46 | $5,25 | 8,80K |
| 2026-09-15 | $5,40 | +0,37 % | $5,39 | $5,95 | $5,25 | 30,90K |
| 2026-09-14 | $5,38 | -0,19 % | $5,24 | $5,48 | $5,19 | 5,60K |
| 2026-09-11 | $5,39 | +0,37 % | $5,23 | $5,39 | $5,23 | 9,30K |
| 2026-09-10 | $5,37 | +2,29 % | $5,40 | $5,47 | $5,14 | 14,50K |
| 2026-09-09 | $5,25 | +0,77 % | $5,23 | $5,45 | $5,17 | 15,80K |
| 2026-09-08 | $5,21 | -7,79 % | $5,65 | $5,74 | $5,13 | 22,30K |
| 2026-09-04 | $5,65 | +0,89 % | $5,64 | $5,75 | $5,47 | 12,10K |
| 2026-09-03 | $5,60 | -1,06 % | $5,69 | $5,74 | $5,49 | 5,70K |
| 2026-09-02 | $5,66 | -2,75 % | $5,82 | $5,82 | $5,55 | 10,60K |
| 2026-09-01 | $5,82 | +1,75 % | $5,71 | $5,82 | $5,58 | 9,90K |
| 2026-08-31 | $5,72 | +1,78 % | $5,66 | $5,78 | $5,56 | 7,60K |
| 2026-08-28 | $5,62 | +2,18 % | $5,60 | $5,63 | $5,50 | 59,60K |
| 2026-08-27 | $5,50 | -2,14 % | $5,51 | $5,55 | $5,40 | 8,00K |
| 2026-08-26 | $5,62 | -0,35 % | $5,38 | $5,62 | $5,38 | 5,00K |
| 2026-08-25 | $5,64 | -0,53 % | $5,51 | $5,67 | $5,47 | 5,30K |
| 2026-08-24 | $5,67 | +2,16 % | $5,64 | $5,78 | $5,36 | 7,00K |
| 2026-08-21 | $5,55 | +1,28 % | $5,49 | $5,64 | $5,31 | 11,30K |
| 2026-08-20 | $5,48 | +1,86 % | $5,31 | $5,87 | $5,27 | 15,40K |
| 2026-08-19 | $5,38 | -0,55 % | $5,50 | $5,50 | $5,22 | 5,80K |
| 2026-08-18 | $5,41 | -3,74 % | $5,38 | $5,43 | $5,26 | 14,70K |
| 2026-08-17 | $5,62 | +1,63 % | $5,36 | $5,62 | $5,25 | 23,70K |
| 2026-08-14 | $5,53 | -1,25 % | $5,60 | $5,60 | $5,16 | 27,00K |
| 2026-08-13 | $5,60 | +0,54 % | $5,36 | $5,86 | $5,31 | 6,10K |
| 2026-08-12 | $5,57 | +0,18 % | $5,16 | $5,70 | $5,16 | 25,90K |
| 2026-08-11 | $5,56 | +3,73 % | $5,72 | $5,73 | $5,20 | 5,60K |
| 2026-08-10 | $5,36 | -0,37 % | $5,39 | $5,47 | $5,16 | 17,70K |
| 2026-08-07 | $5,38 | -4,78 % | $5,65 | $5,67 | $5,23 | 7,80K |
| 2026-08-06 | $5,65 | +4,63 % | $5,44 | $6,00 | $5,19 | 26,50K |
| 2026-08-05 | $5,40 | +3,15 % | $5,36 | $5,50 | $5,20 | 6,70K |
| 2026-08-04 | $5,24 | -1,23 % | $5,55 | $5,56 | $5,11 | 10,00K |
| 2026-08-03 | $5,30 | +1,34 % | $5,30 | $5,54 | $4,99 | 5,40K |
| 2026-07-31 | $5,23 | +1,85 % | $5,34 | $5,34 | $5,00 | 10,50K |
| 2026-07-30 | $5,14 | -0,68 % | $5,17 | $5,26 | $4,92 | 14,00K |
| 2026-07-29 | $5,17 | -3,18 % | $5,28 | $5,32 | $5,01 | 5,50K |
| 2026-07-28 | $5,34 | -0,93 % | $5,54 | $5,60 | $5,21 | 9,00K |
| 2026-07-27 | $5,39 | -1,10 % | $5,49 | $5,59 | $5,16 | 13,90K |
| 2026-07-24 | $5,45 | -1,27 % | $5,52 | $5,92 | $5,32 | 15,40K |
| 2026-07-23 | $5,52 | +2,03 % | $5,53 | $5,62 | $5,24 | 27,30K |
| 2026-07-22 | $5,41 | -1,10 % | $5,54 | $5,67 | $5,34 | 24,60K |
| 2026-07-21 | $5,47 | +4,79 % | $5,46 | $5,71 | $5,11 | 56,30K |
| 2026-07-20 | $5,22 | -4,04 % | $5,47 | $5,47 | $5,07 | 10,70K |
| 2026-07-17 | $5,44 | +3,42 % | $5,10 | $5,44 | $5,10 | 7,70K |
| 2026-07-16 | $5,26 | +3,14 % | $5,38 | $5,50 | $4,90 | 25,30K |
| 2026-07-15 | $5,10 | -6,25 % | $5,37 | $5,40 | $4,99 | 20,80K |
| 2026-07-14 | $5,44 | +0,18 % | $5,27 | $5,45 | $5,10 | 22,70K |
| 2026-07-13 | $5,43 | -2,86 % | $5,37 | $5,58 | $4,95 | 14,30K |
| 2026-07-10 | $5,59 | -0,89 % | $5,77 | $5,77 | $5,31 | 9,50K |
| 2026-07-09 | $5,64 | +2,73 % | $5,45 | $5,71 | $5,31 | 14,90K |
| 2026-07-08 | $5,49 | +4,37 % | $5,01 | $5,50 | $4,95 | 15,80K |
| 2026-07-07 | $5,26 | -4,36 % | $5,52 | $5,66 | $5,09 | 20,80K |
| 2026-07-06 | $5,50 | +14,58 % | $4,75 | $5,80 | $4,75 | 119,70K |
| 2026-07-02 | $4,80 | -6,61 % | $5,48 | $5,50 | $4,80 | 85,60K |
| 2026-07-01 | $5,14 | -10,76 % | $5,76 | $5,76 | $5,11 | 28,00K |
| 2026-06-30 | $5,76 | +14,29 % | $5,57 | $5,86 | $5,10 | 47,40K |
| 2026-06-29 | $5,04 | -7,18 % | $5,47 | $5,96 | $5,02 | 18,80K |
| 2026-06-26 | $5,43 | -4,90 % | $6,10 | $6,10 | $5,37 | 27,70K |
| 2026-06-25 | $5,71 | -8,64 % | $6,11 | $6,30 | $5,47 | 66,60K |
| 2026-06-24 | $6,25 | -0,79 % | $6,47 | $7,41 | $6,14 | 19,90K |
| 2026-06-23 | $6,30 | -12,86 % | $7,40 | $7,40 | $6,22 | 39,70K |
| 2026-06-22 | $7,23 | +4,63 % | $6,68 | $7,32 | $6,68 | 23,40K |
| 2026-06-18 | $6,91 | +8,31 % | $6,33 | $6,99 | $6,33 | 67,30K |
| 2026-06-17 | $6,38 | -6,18 % | $6,99 | $6,99 | $6,17 | 50,30K |
| 2026-06-16 | $6,80 | +15,06 % | $5,86 | $6,96 | $5,73 | 65,20K |
| 2026-06-15 | $5,91 | -3,27 % | $6,00 | $6,10 | $5,72 | 48,30K |
| 2026-06-12 | $6,11 | -7,14 % | $6,36 | $6,60 | $5,96 | 108,50K |
| 2026-06-11 | $6,58 | -1,05 % | $6,36 | $6,96 | $6,12 | 38,50K |
| 2026-06-10 | $6,65 | +3,91 % | $6,31 | $6,79 | $6,31 | 17,90K |
| 2026-06-09 | $6,40 | +4,58 % | $6,44 | $6,55 | $6,15 | 16,50K |
| 2026-06-08 | $6,12 | +6,25 % | $6,45 | $6,70 | $5,87 | 44,10K |
| 2026-06-05 | $5,76 | -10,96 % | $6,46 | $6,50 | $5,41 | 79,00K |
| 2026-06-04 | $6,47 | +0,92 % | $6,36 | $6,68 | $6,34 | 31,80K |
| 2026-06-03 | $6,41 | -7,10 % | $6,87 | $7,25 | $6,28 | 38,80K |
| 2026-06-02 | $6,90 | -1,43 % | $7,24 | $7,24 | $6,63 | 65,20K |
| 2026-06-01 | $7,00 | -6,67 % | $7,79 | $7,79 | $6,83 | 63,10K |
| 2026-05-29 | $7,50 | +6,99 % | $7,37 | $7,93 | $6,69 | 121,40K |
| 2026-05-28 | $7,01 | +4,32 % | $7,00 | $7,50 | $6,81 | 138,80K |
| 2026-05-27 | $6,72 | -2,75 % | $7,12 | $7,12 | $6,72 | 50,80K |
| 2026-05-26 | $6,91 | -1,57 % | $6,95 | $7,13 | $6,54 | 42,10K |