Dole PLC (DOLE) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	13.51	13.53	13.30	13.30	-0.82%	817,300
2026-10-15	13.80	13.93	13.32	13.41	-0.45%	1,153,400
2026-10-14	13.48	13.54	13.38	13.47	+0.07%	733,200
2026-10-13	13.49	13.51	13.31	13.46	+1.13%	712,000
2026-10-12	13.19	13.38	13.16	13.31	+1.29%	843,900
2026-10-09	12.99	13.20	12.99	13.14	+0.92%	1,056,800
2026-10-08	12.77	13.06	12.75	13.02	+1.72%	848,900
2026-10-07	12.79	12.86	12.71	12.80	+0.63%	1,458,900
2026-10-06	12.88	12.99	12.70	12.72	-0.62%	908,100
2026-10-05	12.74	12.92	12.63	12.80	+0.39%	711,400
2026-10-02	12.73	12.84	12.63	12.75	+0.87%	908,400
2026-10-01	12.70	12.72	12.59	12.64	-0.55%	717,200
2026-09-30	12.96	13.04	12.71	12.71	-1.93%	829,100
2026-09-29	12.90	13.02	12.85	12.96	-0.15%	666,100
2026-09-28	12.96	13.08	12.92	12.98	+0.00%	774,000
2026-09-25	12.88	13.01	12.76	12.98	+0.62%	759,000
2026-09-24	13.02	13.02	12.83	12.90	-0.15%	833,800
2026-09-23	13.20	13.23	12.92	12.92	-2.12%	569,000
2026-09-22	13.11	13.29	13.06	13.20	+1.54%	844,400
2026-09-21	13.04	13.09	12.97	13.00	-0.23%	1,126,100
2026-09-18	13.07	13.17	12.98	13.03	-0.84%	1,131,100
2026-09-17	13.16	13.25	13.08	13.14	+0.31%	746,400
2026-09-16	13.16	13.35	13.10	13.10	-1.21%	857,900
2026-09-15	13.22	13.31	13.11	13.26	+0.15%	964,100
2026-09-14	13.50	13.63	13.17	13.24	-0.68%	1,955,100
2026-09-11	13.72	13.77	13.33	13.33	-1.77%	1,003,300
2026-09-10	13.82	13.89	13.52	13.57	-1.60%	798,400
2026-09-09	13.86	14.03	13.63	13.79	-0.72%	1,256,300
2026-09-08	13.92	14.01	13.76	13.89	-0.86%	1,043,500
2026-09-04	13.81	14.09	13.80	14.01	+0.79%	809,400
2026-09-03	14.14	14.14	13.80	13.90	-1.14%	899,100
2026-09-02	13.93	14.10	13.84	14.06	+1.52%	1,147,400
2026-09-01	13.87	14.04	13.85	13.85	+0.00%	1,166,000
2026-08-31	13.77	13.89	13.71	13.85	+0.51%	1,002,500
2026-08-28	13.75	13.91	13.69	13.78	+0.66%	857,500
2026-08-27	13.50	13.80	13.48	13.69	+0.44%	1,471,400
2026-08-26	13.53	13.71	13.51	13.63	+0.66%	1,582,200
2026-08-25	13.42	13.59	13.37	13.54	+0.59%	1,111,100
2026-08-24	13.42	13.58	13.41	13.46	+1.13%	959,100
2026-08-21	13.41	13.44	13.22	13.31	-0.45%	676,500
2026-08-20	13.17	13.46	13.17	13.37	+0.60%	828,800
2026-08-19	13.11	13.41	13.07	13.29	+2.86%	817,100
2026-08-18	13.13	13.19	12.92	12.92	-0.08%	1,132,500
2026-08-17	13.18	13.23	12.88	12.93	-2.78%	1,320,200
2026-08-14	13.31	13.38	13.20	13.30	-0.45%	853,900
2026-08-13	13.09	13.42	13.06	13.36	+2.93%	1,015,600
2026-08-12	13.00	13.15	12.93	12.98	+0.15%	1,216,600
2026-08-11	12.90	13.21	12.83	12.96	-0.15%	1,572,600
2026-08-10	12.96	13.36	12.74	12.98	-6.15%	2,861,500
2026-08-07	13.74	13.92	13.69	13.83	+0.44%	768,400
2026-08-06	13.99	13.99	13.70	13.77	+0.00%	695,400
2026-08-05	14.13	14.13	13.75	13.77	-1.64%	755,300
2026-08-04	14.15	14.16	13.96	14.00	-2.03%	678,900
2026-08-03	14.18	14.34	14.16	14.29	+1.06%	1,108,800
2026-07-31	14.14	14.20	13.99	14.14	-1.19%	1,011,300
2026-07-30	14.21	14.32	13.95	14.31	-0.97%	1,717,100
2026-07-29	14.17	14.48	14.14	14.45	+1.55%	2,343,500
2026-07-28	14.30	14.49	14.20	14.23	+1.28%	1,158,900
2026-07-27	14.27	14.32	13.98	14.05	-0.64%	990,700
2026-07-24	14.12	14.21	14.01	14.14	+0.64%	666,100
2026-07-23	14.08	14.13	13.88	14.05	-1.75%	1,000,200
2026-07-22	14.07	14.31	14.02	14.30	+2.36%	797,200
2026-07-21	14.21	14.32	13.88	13.97	-2.10%	594,300
2026-07-20	14.42	14.43	14.24	14.27	-1.04%	392,400
2026-07-17	14.56	14.77	14.29	14.42	-0.55%	574,600
2026-07-16	14.16	14.55	14.14	14.50	+3.28%	597,200
2026-07-15	14.05	14.27	14.01	14.04	-0.43%	580,300
2026-07-14	14.26	14.26	13.99	14.10	-0.56%	535,500
2026-07-13	14.37	14.44	14.13	14.18	-0.77%	598,200
2026-07-10	14.00	14.30	14.00	14.29	+1.93%	633,300
2026-07-09	13.98	14.04	13.81	14.02	-0.28%	570,800
2026-07-08	14.27	14.30	14.05	14.06	-0.99%	788,000
2026-07-07	14.13	14.35	14.08	14.20	+1.79%	1,014,300
2026-07-06	13.98	14.12	13.76	13.95	-0.50%	1,115,100
2026-07-02	14.01	14.13	13.81	14.02	+2.11%	1,071,400
2026-07-01	13.85	14.03	13.72	13.73	+0.07%	1,209,600
2026-06-30	13.90	14.03	13.57	13.72	-1.22%	1,062,600
2026-06-29	14.08	14.12	13.73	13.89	-1.14%	960,700
2026-06-26	13.92	14.19	13.92	14.05	+1.81%	4,427,500
2026-06-25	14.13	14.19	13.78	13.80	-2.75%	978,100
2026-06-24	14.31	14.37	14.04	14.19	-0.28%	925,000
2026-06-23	13.97	14.29	13.95	14.23	+2.60%	720,400
2026-06-22	13.91	14.07	13.74	13.87	-0.93%	1,860,300
2026-06-18	14.06	14.22	13.96	14.00	-0.43%	1,530,000
2026-06-17	14.22	14.25	13.93	14.06	-2.09%	793,400
2026-06-16	14.28	14.42	14.22	14.36	+0.84%	676,900
2026-06-15	14.38	14.43	14.18	14.24	-0.77%	956,100
2026-06-12	14.18	14.39	14.09	14.35	+1.70%	561,400
2026-06-11	14.41	14.41	14.09	14.11	-1.54%	797,400
2026-06-10	14.15	14.35	14.09	14.33	+2.50%	716,200
2026-06-09	13.73	13.99	13.63	13.98	+2.12%	1,074,800
2026-06-08	14.07	14.11	13.68	13.69	-2.28%	1,570,500
2026-06-05	13.99	14.14	13.81	14.01	+0.57%	1,054,900
2026-06-04	14.03	14.10	13.73	13.93	+1.16%	1,850,800
2026-06-03	14.05	14.20	13.60	13.77	-2.75%	1,383,100
2026-06-02	14.15	14.42	14.11	14.16	+0.14%	1,743,000
2026-06-01	13.92	14.22	13.88	14.14	+1.07%	1,704,400
2026-05-29	14.38	14.46	13.99	13.99	-2.98%	3,631,400
2026-05-28	14.54	14.63	14.33	14.42	-0.41%	1,539,700
2026-05-27	14.41	14.74	14.41	14.48	+0.84%	996,600
2026-05-26	14.41	14.56	14.28	14.36	-0.49%	909,400
2026-05-22	14.50	14.61	14.35	14.43	-0.76%	619,200
2026-05-21	14.48	14.57	14.30	14.54	-0.14%	1,057,200
2026-05-20	14.15	14.70	14.13	14.56	+2.75%	1,184,400
2026-05-19	14.25	14.62	14.11	14.17	-0.49%	753,500
2026-05-18	14.16	14.48	14.09	14.24	+0.99%	1,154,300
2026-05-15	14.45	14.54	13.94	14.10	-1.95%	1,068,600
2026-05-14	14.70	14.90	14.37	14.38	-1.30%	1,061,700
2026-05-13	14.38	14.79	14.17	14.57	+1.11%	1,113,900
2026-05-12	15.32	15.61	14.40	14.41	-5.26%	1,615,900
2026-05-11	14.46	15.29	14.31	15.21	+2.22%	1,917,800
2026-05-08	14.81	14.90	14.66	14.88	+0.54%	1,249,000
2026-05-07	14.88	14.88	14.54	14.80	-0.74%	1,447,100
2026-05-06	14.94	14.97	14.77	14.91	+0.74%	804,400
2026-05-05	15.19	15.19	14.78	14.80	-2.50%	617,100
2026-05-04	15.13	15.32	14.95	15.18	+0.26%	765,300
2026-05-01	15.25	15.25	14.97	15.14	-0.26%	708,200
2026-04-30	14.84	15.21	14.79	15.18	+2.29%	827,000
2026-04-29	14.87	14.99	14.74	14.84	-0.60%	1,025,800
2026-04-28	15.05	15.05	14.70	14.93	+0.40%	831,900
2026-04-27	15.10	15.27	14.84	14.87	-1.65%	596,100
2026-04-24	15.11	15.14	14.84	15.12	-0.13%	645,900
2026-04-23	15.05	15.28	15.03	15.14	+0.93%	519,400
2026-04-22	14.89	15.03	14.87	15.00	+1.01%	616,000
2026-04-21	14.90	14.98	14.63	14.85	-0.60%	806,800
2026-04-20	15.18	15.38	14.91	14.94	-1.52%	619,800
2026-04-17	14.96	15.26	14.96	15.17	+1.27%	755,600
2026-04-16	14.86	15.03	14.84	14.98	+0.33%	437,600
2026-04-15	15.32	15.41	14.93	14.93	-2.99%	722,900
2026-04-14	15.42	15.67	15.36	15.39	-0.77%	786,300
2026-04-13	15.70	15.70	15.37	15.51	-1.15%	645,500
2026-04-10	15.60	15.73	15.46	15.69	+0.77%	697,600
2026-04-09	15.00	15.58	14.88	15.57	+2.91%	985,000
2026-04-08	15.10	15.42	15.08	15.13	+0.53%	739,900
2026-04-07	14.87	15.13	14.85	15.05	+0.87%	445,100
2026-04-06	14.60	14.93	14.52	14.92	+2.47%	478,200
2026-04-02	14.31	14.57	14.12	14.56	+2.10%	588,500
2026-04-01	14.28	14.41	14.15	14.26	-0.21%	565,000
2026-03-31	14.49	14.53	14.15	14.29	-0.69%	683,300
2026-03-30	14.22	14.43	14.01	14.39	-2.31%	907,500
2026-03-27	14.54	14.89	14.54	14.73	+1.24%	646,200
2026-03-26	14.46	14.75	14.46	14.55	+0.41%	451,600
2026-03-25	14.35	14.49	14.20	14.49	+1.05%	515,100
2026-03-24	14.43	14.61	14.31	14.34	-0.62%	544,000
2026-03-23	14.31	14.61	14.24	14.43	+1.26%	807,800
2026-03-20	14.24	14.25	13.96	14.25	+0.07%	3,195,100
2026-03-19	14.26	14.32	14.06	14.24	-0.63%	663,400
2026-03-18	14.41	14.53	14.16	14.33	-2.12%	727,500
2026-03-17	14.60	14.75	14.48	14.64	+1.31%	596,500
2026-03-16	14.53	14.61	14.40	14.45	+0.70%	644,000
2026-03-13	14.52	14.52	14.32	14.35	-0.35%	550,900
2026-03-12	14.47	14.59	14.33	14.40	-0.69%	550,600
2026-03-11	14.76	14.76	14.46	14.50	-1.76%	555,500
2026-03-10	15.01	15.10	14.74	14.76	-1.86%	580,800
2026-03-09	15.11	15.12	14.84	15.04	-1.44%	642,600
2026-03-06	14.94	15.30	14.81	15.26	+1.46%	582,700
2026-03-05	15.33	15.36	14.94	15.04	-2.65%	758,200
2026-03-04	15.57	15.65	15.30	15.45	-0.06%	827,500
2026-03-03	15.55	15.68	15.02	15.46	-2.15%	869,500
2026-03-02	15.96	16.07	15.62	15.80	-1.50%	884,700
2026-02-27	15.73	16.50	15.62	16.04	+2.10%	1,062,900
2026-02-26	15.64	15.89	15.28	15.71	+0.38%	1,033,200
2026-02-25	14.90	15.69	14.44	15.65	-2.13%	1,348,100
2026-02-24	15.86	16.03	15.72	15.99	+1.20%	547,600
2026-02-23	15.95	16.03	15.61	15.80	-1.25%	744,100
2026-02-20	16.05	16.14	15.82	16.00	+0.19%	458,800
2026-02-19	15.93	16.04	15.79	15.97	+0.13%	671,500
2026-02-18	15.81	15.99	15.70	15.95	+1.01%	493,100
2026-02-17	15.90	16.08	15.67	15.79	-0.75%	698,500
2026-02-13	15.73	16.07	15.68	15.91	+0.82%	477,900
2026-02-12	15.87	16.11	15.72	15.78	-0.25%	828,700
2026-02-11	15.68	15.87	15.60	15.82	+0.57%	517,200
2026-02-10	15.85	15.96	15.71	15.73	-0.76%	517,300
2026-02-09	16.14	16.25	15.78	15.85	-2.34%	581,600
2026-02-06	16.30	16.57	16.10	16.23	-0.37%	863,500
2026-02-05	16.45	16.51	16.13	16.29	-0.49%	899,300
2026-02-04	16.23	16.50	16.14	16.37	+1.43%	1,426,100
2026-02-03	16.03	16.32	15.99	16.14	+0.19%	614,800
2026-02-02	15.80	16.21	15.80	16.11	+1.13%	849,600
2026-01-30	15.84	15.99	15.76	15.93	+0.44%	748,400
2026-01-29	15.61	15.88	15.54	15.86	+2.19%	810,700
2026-01-28	15.61	15.70	15.44	15.52	-1.02%	576,600
2026-01-27	15.35	15.75	15.29	15.68	+2.35%	830,800
2026-01-26	15.35	15.54	15.30	15.32	-0.20%	738,700
2026-01-23	15.20	15.44	15.14	15.35	+0.26%	611,500
2026-01-22	15.05	15.38	15.01	15.31	+1.32%	807,100
2026-01-21	14.84	15.13	14.84	15.11	+1.89%	732,100
2026-01-20	14.63	14.95	14.55	14.83	+1.30%	797,100
2026-01-16	14.80	14.85	14.56	14.64	-1.55%	486,800
2026-01-15	14.69	14.92	14.58	14.87	+1.57%	414,500
2026-01-14	14.56	14.77	14.46	14.64	+0.34%	482,900
2026-01-13	14.53	14.69	14.53	14.59	+0.00%	475,600
2026-01-12	14.53	14.74	14.44	14.59	+0.34%	425,200
2026-01-09	14.35	14.56	14.30	14.54	+1.39%	480,900
2026-01-08	14.12	14.43	14.02	14.34	+1.34%	758,700
2026-01-07	14.05	14.16	13.82	14.15	+0.93%	706,500
2026-01-06	14.05	14.10	13.98	14.02	-0.28%	682,900
2026-01-05	14.46	14.46	14.04	14.06	-3.90%	733,200
2026-01-02	14.99	15.02	14.54	14.63	-2.40%	937,300
2025-12-31	14.94	15.02	14.89	14.99	+0.40%	447,700
2025-12-30	14.97	15.08	14.91	14.93	-0.07%	361,900
2025-12-29	15.05	15.12	14.91	14.94	-0.60%	468,300
2025-12-26	15.15	15.22	15.01	15.03	-0.53%	319,200
2025-12-24	15.00	15.13	14.97	15.11	+0.40%	239,600
2025-12-23	15.20	15.20	15.04	15.05	-1.12%	592,000
2025-12-22	15.20	15.33	15.12	15.22	-0.33%	750,300
2025-12-19	15.41	15.58	15.26	15.27	-1.48%	2,871,600
2025-12-18	15.40	15.65	15.32	15.50	+0.58%	590,100
2025-12-17	15.37	15.45	15.32	15.41	+0.39%	738,500
2025-12-16	15.53	15.57	15.25	15.35	-1.35%	625,100
2025-12-15	15.59	15.73	15.44	15.56	+0.71%	826,700
2025-12-12	15.30	15.52	15.27	15.45	+1.05%	1,201,800
2025-12-11	14.77	15.36	14.72	15.29	+3.52%	1,145,700
2025-12-10	14.59	14.81	14.56	14.77	+0.68%	759,600
2025-12-09	14.80	14.88	14.56	14.67	-1.08%	653,100
2025-12-08	14.83	14.93	14.70	14.83	-0.47%	1,211,600
2025-12-05	14.89	14.99	14.78	14.90	+0.81%	785,700
2025-12-04	14.65	14.85	14.65	14.78	+0.34%	895,500
2025-12-03	14.61	14.73	14.50	14.73	+1.59%	981,400
2025-12-02	14.68	14.68	14.36	14.50	-1.23%	1,128,400
2025-12-01	14.46	14.68	14.43	14.68	+1.38%	1,947,300
2025-11-28	14.42	14.50	14.26	14.48	+0.42%	506,100
2025-11-26	14.13	14.50	14.13	14.42	+1.91%	763,000
2025-11-25	14.13	14.37	14.10	14.15	+0.93%	754,800
2025-11-24	13.94	14.09	13.88	14.02	-0.07%	704,100
2025-11-21	13.75	14.15	13.59	14.03	+2.48%	1,040,000
2025-11-20	13.74	13.77	13.49	13.69	+0.00%	900,300
2025-11-19	14.13	14.13	13.64	13.69	-3.18%	1,082,000
2025-11-18	14.04	14.19	13.94	14.14	+0.71%	1,368,800
2025-11-17	14.08	14.18	13.79	14.04	+0.65%	1,981,200
2025-11-14	13.83	13.98	13.54	13.95	+0.58%	1,365,500
2025-11-13	13.75	13.98	13.64	13.87	+0.73%	1,583,800
2025-11-12	13.97	13.97	13.71	13.77	-0.15%	830,200
2025-11-11	13.80	13.81	13.39	13.79	-0.07%	1,144,500
2025-11-10	13.35	14.37	13.26	13.80	+5.02%	1,893,100
2025-11-07	13.15	13.22	13.02	13.14	+0.69%	1,234,100
2025-11-06	12.89	13.14	12.89	13.05	+0.46%	752,300
2025-11-05	12.95	13.02	12.80	12.99	+0.46%	557,500
2025-11-04	12.69	12.95	12.63	12.93	+1.65%	890,400
2025-11-03	12.73	12.79	12.52	12.72	-0.16%	886,800
2025-10-31	12.73	12.76	12.62	12.74	-0.70%	674,000
2025-10-30	12.61	12.85	12.61	12.83	+1.18%	1,085,100
2025-10-29	12.95	12.96	12.58	12.68	-2.31%	1,441,000
2025-10-28	12.90	13.06	12.75	12.98	+1.09%	792,600
2025-10-27	12.90	12.95	12.80	12.84	-0.31%	636,300
2025-10-24	13.09	13.11	12.88	12.88	-1.38%	602,900
2025-10-23	13.10	13.12	12.92	13.06	-0.15%	642,600
2025-10-22	13.07	13.13	12.99	13.08	+0.46%	739,000
2025-10-21	13.24	13.36	13.00	13.02	-1.29%	1,290,500
2025-10-20	13.25	13.33	13.15	13.19	-0.08%	772,600

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+13.84%). Schwächster Monat: Sep (-8.18%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+4.74%
Feb+4.62%
Mär-5.70%
Apr+5.61%
Mai-6.53%
Jun-1.98%
Jul+1.49%
Aug+0.88%
Sep-8.18%
Okt-4.93%
Nov+13.84%
Dez+2.11%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Dole PLC (DOLE)?

13.30 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von DOLE?

16.57 im Hoch und 12.52 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Dole PLC?

Historisch war der stärkste Kalendermonat von DOLE der Nov (Durchschnitt +13.84%), der schwächste der Sep (Durchschnitt -8.18%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.