109,100$
-1,20%
Echtzeit-Aktienkurs Dorman Products
Bid:
Ask:
Aktienkurse zur Dorman Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 110,56 | 110,76 | 107,97 | 109,10 | -1,20% | 121.127,00 |
| 05.09.2024 | 110,27 | 110,86 | 107,60 | 110,43 | 0,70% | 161.642,00 |
| 04.09.2024 | 109,08 | 109,96 | 108,76 | 109,66 | 0,19% | 65.229,00 |
| 03.09.2024 | 112,55 | 113,11 | 109,08 | 109,45 | -3,50% | 93.234,00 |
| 30.08.2024 | 112,27 | 113,44 | 111,50 | 113,42 | 1,60% | 113.321,00 |
| 29.08.2024 | 112,10 | 112,78 | 111,25 | 111,63 | 0,41% | 84.921,00 |
| 28.08.2024 | 112,33 | 112,57 | 110,59 | 111,17 | -1,03% | 72.436,00 |
| 27.08.2024 | 112,52 | 113,45 | 111,42 | 112,33 | -0,36% | 98.041,00 |
| 26.08.2024 | 112,81 | 114,51 | 111,61 | 112,74 | 0,76% | 116.203,00 |
| 23.08.2024 | 109,42 | 113,38 | 109,05 | 111,89 | 2,44% | 126.563,00 |
| 22.08.2024 | 108,56 | 110,04 | 108,31 | 109,23 | 0,54% | 100.086,00 |
| 21.08.2024 | 107,99 | 109,91 | 106,68 | 108,64 | 1,68% | 139.973,00 |
| 20.08.2024 | 107,58 | 107,90 | 106,41 | 106,85 | -0,19% | 120.677,00 |
| 19.08.2024 | 106,14 | 107,05 | 105,10 | 107,05 | 1,53% | 111.024,00 |
| 16.08.2024 | 107,41 | 108,00 | 105,06 | 105,44 | -2,13% | 94.768,00 |
| 15.08.2024 | 106,49 | 108,01 | 104,56 | 107,74 | 3,63% | 101.481,00 |
| 14.08.2024 | 105,85 | 105,85 | 103,28 | 103,97 | -1,23% | 84.440,00 |
| 13.08.2024 | 104,52 | 105,65 | 103,40 | 105,26 | 1,49% | 112.448,00 |
| 12.08.2024 | 105,13 | 105,13 | 103,08 | 103,71 | -1,68% | 102.466,00 |
| 09.08.2024 | 105,96 | 107,30 | 104,84 | 105,48 | -0,18% | 136.284,00 |
| 08.08.2024 | 106,10 | 107,34 | 105,15 | 105,67 | -0,10% | 139.667,00 |
| 07.08.2024 | 107,30 | 109,44 | 104,82 | 105,78 | -1,01% | 126.483,00 |
| 06.08.2024 | 102,36 | 107,19 | 102,00 | 106,86 | 4,60% | 243.914,00 |
| 05.08.2024 | 98,85 | 102,89 | 97,43 | 102,16 | -0,53% | 154.005,00 |
| 02.08.2024 | 97,94 | 104,96 | 94,87 | 102,70 | 4,18% | 188.663,00 |
| 01.08.2024 | 100,96 | 101,41 | 97,14 | 98,58 | -2,75% | 156.425,00 |
| 31.07.2024 | 100,28 | 103,33 | 99,14 | 101,37 | 1,69% | 153.912,00 |
| 30.07.2024 | 99,83 | 101,12 | 99,05 | 99,69 | 0,43% | 111.383,00 |
| 29.07.2024 | 100,57 | 100,75 | 98,85 | 99,26 | -0,82% | 161.390,00 |
| 26.07.2024 | 99,61 | 100,73 | 97,95 | 100,08 | 1,72% | 87.881,00 |
| 25.07.2024 | 97,97 | 99,24 | 97,46 | 98,39 | 0,44% | 177.416,00 |
| 24.07.2024 | 99,93 | 101,39 | 97,52 | 97,96 | -2,88% | 150.066,00 |
| 23.07.2024 | 100,42 | 102,34 | 99,91 | 100,87 | -0,30% | 191.127,00 |
| 22.07.2024 | 100,58 | 101,74 | 98,74 | 101,17 | 0,92% | 129.942,00 |
| 19.07.2024 | 102,35 | 102,35 | 99,48 | 100,25 | -2,01% | 124.269,00 |
| 18.07.2024 | 101,84 | 104,74 | 101,80 | 102,31 | -0,26% | 96.637,00 |
| 17.07.2024 | 101,83 | 103,58 | 101,45 | 102,58 | -0,24% | 131.803,00 |
| 16.07.2024 | 97,56 | 103,04 | 97,56 | 102,83 | 6,66% | 179.321,00 |
| 15.07.2024 | 94,12 | 96,81 | 94,00 | 96,41 | 3,69% | 146.308,00 |
| 12.07.2024 | 91,70 | 93,35 | 91,70 | 92,98 | 2,57% | 89.455,00 |
| 11.07.2024 | 90,28 | 91,73 | 89,81 | 90,65 | 2,72% | 108.312,00 |
| 10.07.2024 | 87,83 | 88,25 | 87,31 | 88,25 | 1,12% | 73.300,00 |
| 09.07.2024 | 89,61 | 89,61 | 87,05 | 87,27 | -3,14% | 115.580,00 |
| 08.07.2024 | 89,75 | 91,28 | 89,60 | 90,10 | 1,05% | 92.112,00 |
| 05.07.2024 | 90,21 | 90,58 | 88,75 | 89,16 | -1,23% | 91.981,00 |
| 03.07.2024 | 90,26 | 91,02 | 90,00 | 90,27 | 0,13% | 64.331,00 |
| 02.07.2024 | 90,29 | 91,92 | 90,14 | 90,15 | -0,12% | 94.546,00 |
| 01.07.2024 | 91,96 | 92,08 | 89,44 | 90,26 | -1,33% | 151.532,00 |
| 28.06.2024 | 91,41 | 92,39 | 90,59 | 91,48 | 0,99% | 128.027,00 |
| 27.06.2024 | 91,86 | 91,86 | 90,15 | 90,58 | -0,91% | 117.420,00 |
| 26.06.2024 | 92,42 | 92,74 | 90,68 | 91,41 | -1,69% | 123.397,00 |
| 25.06.2024 | 94,05 | 94,05 | 92,20 | 92,98 | -1,07% | 67.304,00 |
| 24.06.2024 | 93,46 | 94,48 | 93,41 | 93,99 | 0,82% | 108.181,00 |
| 21.06.2024 | 92,43 | 93,60 | 92,00 | 93,23 | 1,07% | 189.795,00 |
| 20.06.2024 | 91,49 | 92,54 | 91,49 | 92,24 | 0,30% | 121.970,00 |
| 18.06.2024 | 92,60 | 92,60 | 91,14 | 91,96 | -0,39% | 118.198,00 |
| 17.06.2024 | 90,53 | 92,41 | 90,53 | 92,32 | 1,61% | 106.115,00 |
| 14.06.2024 | 89,52 | 90,87 | 88,10 | 90,86 | 0,20% | 103.750,00 |
| 13.06.2024 | 90,51 | 91,29 | 90,15 | 90,68 | -0,15% | 88.794,00 |
| 12.06.2024 | 92,44 | 92,64 | 90,05 | 90,82 | 0,14% | 102.470,00 |
| 11.06.2024 | 89,20 | 90,86 | 89,17 | 90,69 | 0,98% | 173.382,00 |
| 10.06.2024 | 90,15 | 90,54 | 89,32 | 89,81 | -0,45% | 113.874,00 |
| 07.06.2024 | 90,15 | 90,81 | 89,77 | 90,22 | -0,43% | 72.225,00 |
| 06.06.2024 | 90,89 | 91,76 | 90,03 | 90,61 | -0,70% | 142.023,00 |
| 05.06.2024 | 90,66 | 91,48 | 89,80 | 91,25 | 1,22% | 69.886,00 |
| 04.06.2024 | 91,32 | 91,32 | 90,09 | 90,15 | -1,74% | 97.103,00 |
| 03.06.2024 | 92,27 | 92,27 | 91,32 | 91,75 | -0,24% | 129.071,00 |
| 31.05.2024 | 90,97 | 92,02 | 90,78 | 91,98 | 1,16% | 87.350,00 |
| 30.05.2024 | 91,37 | 92,09 | 90,39 | 90,92 | -0,04% | 118.992,00 |
| 29.05.2024 | 90,37 | 91,58 | 90,32 | 90,96 | -0,86% | 96.618,00 |
| 28.05.2024 | 92,55 | 92,55 | 91,11 | 91,75 | -0,27% | 67.497,00 |
| 24.05.2024 | 91,37 | 92,37 | 90,45 | 92,00 | 1,58% | 119.545,00 |
| 23.05.2024 | 91,12 | 91,12 | 89,66 | 90,57 | -0,58% | 117.435,00 |
| 22.05.2024 | 91,92 | 92,26 | 90,38 | 91,10 | -0,96% | 110.531,00 |
| 21.05.2024 | 91,92 | 92,54 | 91,60 | 91,98 | -0,08% | 87.619,00 |
| 20.05.2024 | 91,64 | 93,48 | 90,95 | 92,05 | 0,79% | 110.262,00 |
| 17.05.2024 | 92,44 | 92,71 | 90,87 | 91,33 | -0,90% | 80.369,00 |
| 16.05.2024 | 92,51 | 92,56 | 91,46 | 92,16 | -0,58% | 94.400,00 |
| 15.05.2024 | 92,48 | 93,35 | 91,87 | 92,70 | 1,27% | 122.114,00 |
| 14.05.2024 | 94,86 | 95,16 | 91,11 | 91,54 | -1,93% | 175.168,00 |
| 13.05.2024 | 92,65 | 94,29 | 92,65 | 93,34 | 0,97% | 104.570,00 |
| 10.05.2024 | 92,85 | 93,37 | 91,95 | 92,44 | 0,26% | 82.827,00 |
| 09.05.2024 | 91,53 | 92,74 | 91,23 | 92,20 | 1,06% | 172.697,00 |
| 08.05.2024 | 91,33 | 93,25 | 90,40 | 91,23 | -0,15% | 94.826,00 |
| 07.05.2024 | 94,09 | 96,43 | 91,10 | 91,37 | -1,64% | 150.723,00 |
| 06.05.2024 | 91,07 | 92,95 | 91,07 | 92,89 | 2,13% | 123.981,00 |
| 03.05.2024 | 91,75 | 91,83 | 89,24 | 90,95 | 0,30% | 77.890,00 |
| 02.05.2024 | 89,80 | 90,82 | 88,86 | 90,68 | 2,05% | 67.419,00 |
| 01.05.2024 | 87,82 | 91,13 | 86,77 | 88,86 | 1,61% | 71.125,00 |
| 30.04.2024 | 87,75 | 88,88 | 87,22 | 87,45 | -1,48% | 86.169,00 |
| 29.04.2024 | 89,25 | 89,72 | 88,54 | 88,76 | -0,53% | 75.034,00 |
| 26.04.2024 | 88,61 | 89,28 | 88,55 | 89,23 | 1,31% | 43.266,00 |
| 25.04.2024 | 88,71 | 88,71 | 86,61 | 88,08 | -1,93% | 79.919,00 |
| 24.04.2024 | 89,69 | 90,91 | 88,94 | 89,81 | -0,49% | 64.100,00 |
| 23.04.2024 | 89,12 | 90,33 | 88,82 | 90,25 | 1,52% | 64.096,00 |
| 22.04.2024 | 88,45 | 89,20 | 88,09 | 88,90 | 0,48% | 47.044,00 |
| 19.04.2024 | 87,49 | 88,98 | 87,42 | 88,48 | 0,70% | 75.658,00 |
| 18.04.2024 | 88,01 | 89,79 | 87,62 | 87,86 | -0,14% | 66.151,00 |
| 17.04.2024 | 89,32 | 89,32 | 87,65 | 87,98 | -0,93% | 74.695,00 |
| 16.04.2024 | 89,13 | 90,10 | 88,27 | 88,81 | -1,11% | 65.435,00 |