Scarica l'app Stockscreener
8.18
2.51%
0.20
Storico Dei Prezzi Delle Azioni Di Deutsche Lufthansa AG ADR - Level I (DLAKY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06-06 | $8.24 | $8.08 | $0.16 | 557,404.0 | +2.51% |
| 2025-05-30 | $8.01 | $7.91 | $0.10 | 65,250.0 | +0.38% |
| 2025-05-29 | $8.03 | $7.89 | $0.135 | 61,237.0 | +2.58% |
| 2025-05-28 | $7.75 | $7.68 | $0.07 | 41,391.0 | +1.04% |
| 2025-05-27 | $7.68 | $7.62 | $0.0594 | 94,556.0 | +3.23% |
| 2025-05-23 | $7.45 | $7.37 | $0.08 | 45,388.0 | -0.67% |
| 2025-05-22 | $7.52 | $7.45 | $0.07 | 43,468.0 | -0.27% |
| 2025-05-21 | $7.66 | $7.49 | $0.172 | 69,278.0 | -0.99% |
| 2025-05-20 | $7.61 | $7.54 | $0.07 | 23,248.0 | +0.87% |
| 2025-05-19 | $7.54 | $7.36 | $0.185 | 54,837.0 | +0.13% |
| 2025-05-16 | $7.53 | $7.21 | $0.3168 | 21,234.0 | +1.21% |
| 2025-05-15 | $7.54 | $7.33 | $0.21 | 18,176.0 | +2.20% |
| 2025-05-14 | $7.35 | $7.22 | $0.125 | 40,247.0 | -1.22% |
| 2025-05-13 | $7.55 | $7.28 | $0.27 | 28,132.0 | +0.55% |
| 2025-05-12 | $7.39 | $7.19 | $0.203 | 38,215.0 | +3.02% |
| 2025-05-09 | $7.12 | $6.84 | $0.28 | 44,918.0 | -0.20% |
| 2025-05-08 | $7.12 | $7.06 | $0.06 | 19,021.0 | -2.65% |
Deutsche Lufthansa AG ADR - Level I Stock (DLAKY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Deutsche Lufthansa AG ADR - Level I nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DLAKY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Deutsche Lufthansa AG ADR - Level I fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Deutsche Lufthansa AG ADR - Level I Storia dei prezzi delle azioni (DLAKY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $8.24 | $8.08 | $0.16 | 557,404.0 | +2.51% |
| 2025-05 | $8.03 | $6.84 | $1.19 | 937,642.0 | +11.92% |
| 2025-04 | $7.48 | $6.21 | $1.27 | 1,288,487.0 | -2.19% |
| 2025-03 | $8.78 | $6.97 | $1.80 | 1,886,116.0 | +2.97% |
| 2025-02 | $7.16 | $6.32 | $0.84 | 1,253,801.0 | +9.77% |
| 2025-01 | $6.65 | $5.69 | $0.96 | 3,299,979.0 | +0.78% |
Deutsche Lufthansa AG ADR - Level I Storia dei prezzi delle azioni (DLAKY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $7.18 | $6.26 | $0.92 | 1,489,228.0 | -3.59% |
| 2024-11 | $6.85 | $6.25 | $0.605 | 1,015,678.0 | -2.62% |
| 2024-10 | $7.43 | $6.67 | $0.755 | 1,146,466.0 | -5.99% |
| 2024-09 | $7.44 | $6.27 | $1.17 | 1,129,576.0 | +11.06% |
| 2024-08 | $6.61 | $6.05 | $0.56 | 2,416,145.0 | +4.44% |
| 2024-07 | $6.70 | $6.17 | $0.535 | 2,046,121.0 | +2.44% |
| 2024-06 | $7.12 | $6.06 | $1.06 | 2,557,163.0 | -12.39% |
| 2024-05 | $7.60 | $6.81 | $0.7859 | 1,017,469.0 | -2.90% |
| 2024-04 | $8.16 | $6.70 | $1.46 | 1,113,407.0 | -7.90% |
| 2024-03 | $7.85 | $7.27 | $0.5835 | 1,141,179.0 | +1.42% |
| 2024-02 | $8.50 | $7.70 | $0.80 | 701,491.0 | -6.19% |
| 2024-01 | $8.75 | $7.83 | $0.92 | 706,160.0 | -6.24% |
Deutsche Lufthansa AG ADR - Level I Storia dei prezzi delle azioni (DLAKY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $9.27 | $8.60 | $0.67 | 840,616.0 | +1.36% |
| 2023-11 | $8.86 | $6.93 | $1.93 | 721,897.0 | +22.97% |
| 2023-10 | $7.92 | $6.93 | $0.99 | 902,009.0 | -10.63% |
| 2023-09 | $8.94 | $7.77 | $1.16 | 598,621.0 | -11.56% |
| 2023-08 | $10.05 | $8.70 | $1.36 | 830,534.0 | -11.21% |
| 2023-07 | $10.33 | $9.56 | $0.77 | 495,887.0 | -1.57% |
| 2023-06 | $10.38 | $9.65 | $0.725 | 450,480.0 | +4.40% |
| 2023-05 | $10.78 | $9.67 | $1.11 | 868,822.0 | -8.34% |
| 2023-04 | $11.37 | $10.35 | $1.02 | 451,307.0 | -3.52% |
| 2023-03 | $11.67 | $9.92 | $1.75 | 1,651,723.0 | +7.27% |
| 2023-02 | $10.78 | $9.89 | $0.885 | 1,147,263.0 | -1.90% |
| 2023-01 | $10.55 | $8.30 | $2.25 | 1,367,750.0 | +27.75% |
0.05%
0.33%
Capitalizzazione:
|
Volume (24 ore):