114,390$
0,17%
Echtzeit-Aktienkurs Dorman Products Inc.
Bid:
Ask:
Aktienkurse zur Dorman Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 113,32 | 114,63 | 111,75 | 114,39 | 0,17% | 189.783,00 |
| 24.04.2025 | 111,46 | 114,34 | 110,21 | 114,20 | 2,46% | 196.510,00 |
| 23.04.2025 | 114,12 | 118,97 | 110,45 | 111,46 | 0,84% | 216.277,00 |
| 22.04.2025 | 109,95 | 111,78 | 108,22 | 110,53 | 2,07% | 172.105,00 |
| 21.04.2025 | 110,38 | 110,51 | 106,95 | 108,29 | -2,60% | 194.113,00 |
| 17.04.2025 | 111,86 | 112,75 | 110,52 | 111,18 | -0,44% | 274.598,00 |
| 16.04.2025 | 111,47 | 112,35 | 109,73 | 111,67 | 0,23% | 310.557,00 |
| 15.04.2025 | 113,31 | 113,31 | 109,92 | 111,41 | -1,84% | 398.644,00 |
| 14.04.2025 | 113,60 | 114,62 | 109,58 | 113,50 | 1,47% | 529.663,00 |
| 11.04.2025 | 113,50 | 113,80 | 109,43 | 111,86 | -1,77% | 388.168,00 |
| 10.04.2025 | 115,85 | 116,64 | 112,52 | 113,87 | -3,85% | 412.646,00 |
| 09.04.2025 | 112,44 | 121,61 | 110,94 | 118,43 | 4,98% | 422.477,00 |
| 08.04.2025 | 116,03 | 118,78 | 111,65 | 112,82 | -0,90% | 489.308,00 |
| 07.04.2025 | 114,08 | 119,41 | 111,25 | 113,84 | -1,41% | 458.651,00 |
| 04.04.2025 | 112,11 | 116,97 | 112,05 | 115,47 | 0,08% | 322.593,00 |
| 03.04.2025 | 118,72 | 119,75 | 111,99 | 115,38 | -7,51% | 435.508,00 |
| 02.04.2025 | 121,13 | 125,40 | 121,13 | 124,75 | 1,72% | 160.616,00 |
| 01.04.2025 | 120,10 | 123,22 | 118,97 | 122,64 | 1,74% | 221.217,00 |
| 31.03.2025 | 120,18 | 120,99 | 117,50 | 120,54 | -0,14% | 262.329,00 |
| 28.03.2025 | 124,56 | 126,00 | 119,49 | 120,71 | -3,55% | 241.371,00 |
| 27.03.2025 | 125,97 | 127,07 | 124,56 | 125,15 | -0,49% | 228.688,00 |
| 26.03.2025 | 125,78 | 126,30 | 124,63 | 125,77 | -0,18% | 193.374,00 |
| 25.03.2025 | 126,36 | 127,34 | 125,38 | 126,00 | -0,58% | 156.409,00 |
| 24.03.2025 | 127,08 | 128,77 | 126,43 | 126,73 | 1,02% | 258.047,00 |
| 21.03.2025 | 125,57 | 126,55 | 124,25 | 125,45 | -0,84% | 345.042,00 |
| 20.03.2025 | 126,51 | 128,25 | 126,30 | 126,51 | -0,73% | 145.734,00 |
| 19.03.2025 | 125,00 | 127,77 | 124,97 | 127,44 | 1,95% | 161.642,00 |
| 18.03.2025 | 126,19 | 127,24 | 123,85 | 125,00 | -1,37% | 221.995,00 |
| 17.03.2025 | 126,86 | 128,05 | 126,55 | 126,74 | -0,56% | 208.538,00 |
| 14.03.2025 | 125,95 | 128,01 | 124,09 | 127,45 | 1,72% | 178.389,00 |
| 13.03.2025 | 126,80 | 128,84 | 124,63 | 125,29 | -1,21% | 282.040,00 |
| 12.03.2025 | 126,99 | 127,53 | 125,01 | 126,82 | 0,13% | 222.910,00 |
| 11.03.2025 | 125,78 | 127,19 | 123,74 | 126,66 | 1,07% | 182.795,00 |
| 10.03.2025 | 124,24 | 126,09 | 122,65 | 125,32 | 0,39% | 297.689,00 |
| 07.03.2025 | 128,25 | 128,25 | 122,35 | 124,83 | -3,02% | 207.326,00 |
| 06.03.2025 | 133,13 | 133,94 | 128,19 | 128,72 | -4,50% | 264.637,00 |
| 05.03.2025 | 130,55 | 135,69 | 130,55 | 134,79 | 3,49% | 295.217,00 |
| 04.03.2025 | 130,97 | 133,97 | 130,06 | 130,24 | -0,83% | 341.580,00 |
| 03.03.2025 | 130,91 | 133,62 | 130,07 | 131,33 | -0,29% | 341.425,00 |
| 28.02.2025 | 128,19 | 132,13 | 126,78 | 131,71 | 2,91% | 321.575,00 |
| 27.02.2025 | 122,89 | 130,04 | 122,89 | 127,99 | 3,21% | 447.148,00 |
| 26.02.2025 | 124,69 | 126,95 | 123,61 | 124,01 | -1,27% | 186.400,00 |
| 25.02.2025 | 123,78 | 126,76 | 123,69 | 125,61 | 2,09% | 169.100,00 |
| 24.02.2025 | 123,50 | 125,21 | 122,70 | 123,04 | -0,45% | 127.747,00 |
| 21.02.2025 | 127,26 | 128,00 | 122,99 | 123,59 | -2,29% | 120.600,00 |
| 20.02.2025 | 125,61 | 126,63 | 124,57 | 126,49 | 0,28% | 173.430,00 |
| 19.02.2025 | 125,93 | 127,13 | 124,66 | 126,14 | -0,67% | 119.933,00 |
| 18.02.2025 | 127,43 | 127,97 | 126,03 | 126,99 | 0,25% | 90.292,00 |
| 14.02.2025 | 126,42 | 127,69 | 125,83 | 126,67 | 0,73% | 81.304,00 |
| 13.02.2025 | 125,54 | 126,22 | 124,78 | 125,75 | 0,66% | 98.753,00 |
| 12.02.2025 | 124,47 | 129,00 | 124,09 | 124,93 | -0,96% | 124.682,00 |
| 11.02.2025 | 125,12 | 127,21 | 125,12 | 126,14 | -0,08% | 132.015,00 |
| 10.02.2025 | 126,84 | 129,00 | 125,87 | 126,24 | -0,47% | 128.617,00 |
| 07.02.2025 | 129,02 | 129,05 | 126,46 | 126,84 | -2,02% | 159.732,00 |
| 06.02.2025 | 130,96 | 131,64 | 128,52 | 129,45 | -0,92% | 145.831,00 |
| 05.02.2025 | 132,81 | 133,15 | 130,24 | 130,65 | -1,00% | 178.292,00 |
| 04.02.2025 | 130,69 | 132,73 | 130,19 | 131,97 | 0,63% | 122.332,00 |
| 03.02.2025 | 128,86 | 131,99 | 128,33 | 131,14 | -0,11% | 235.328,00 |
| 31.01.2025 | 132,45 | 132,45 | 128,79 | 131,28 | -1,34% | 170.712,00 |
| 30.01.2025 | 132,93 | 135,15 | 130,94 | 133,06 | 0,55% | 222.413,00 |
| 29.01.2025 | 132,31 | 133,08 | 130,56 | 132,33 | -0,87% | 221.296,00 |
| 28.01.2025 | 131,24 | 133,62 | 130,55 | 133,49 | 1,00% | 195.124,00 |
| 27.01.2025 | 132,62 | 134,23 | 130,82 | 132,17 | -0,64% | 220.584,00 |
| 24.01.2025 | 129,97 | 133,11 | 129,87 | 133,02 | 2,60% | 229.800,00 |
| 23.01.2025 | 129,19 | 130,99 | 127,16 | 129,65 | -0,25% | 250.259,00 |
| 22.01.2025 | 129,57 | 130,35 | 125,54 | 129,97 | -0,07% | 226.089,00 |
| 21.01.2025 | 130,68 | 131,53 | 129,77 | 130,06 | 0,35% | 274.815,00 |
| 17.01.2025 | 131,19 | 131,91 | 127,88 | 129,60 | -0,59% | 175.983,00 |
| 16.01.2025 | 128,76 | 130,65 | 128,04 | 130,37 | 1,33% | 133.699,00 |
| 15.01.2025 | 127,90 | 129,30 | 127,12 | 128,66 | 2,13% | 189.648,00 |
| 14.01.2025 | 124,16 | 126,29 | 123,65 | 125,98 | 2,27% | 187.986,00 |
| 13.01.2025 | 120,46 | 123,58 | 119,28 | 123,18 | 1,17% | 147.256,00 |
| 10.01.2025 | 123,89 | 124,52 | 121,71 | 121,75 | -3,19% | 196.908,00 |
| 08.01.2025 | 123,84 | 126,12 | 123,12 | 125,76 | 1,37% | 195.440,00 |
| 07.01.2025 | 127,93 | 127,93 | 122,76 | 124,06 | -3,30% | 159.805,00 |
| 06.01.2025 | 130,09 | 130,87 | 127,63 | 128,29 | -1,38% | 157.455,00 |
| 03.01.2025 | 128,66 | 130,36 | 128,21 | 130,09 | 1,29% | 62.306,00 |
| 02.01.2025 | 129,63 | 131,12 | 127,90 | 128,43 | -0,86% | 111.245,00 |
| 31.12.2024 | 131,50 | 131,75 | 129,28 | 129,55 | -1,30% | 109.317,00 |
| 30.12.2024 | 129,60 | 132,40 | 129,60 | 131,25 | -0,71% | 151.677,00 |
| 27.12.2024 | 132,15 | 133,27 | 130,29 | 132,19 | -0,65% | 95.524,00 |
| 26.12.2024 | 131,55 | 133,76 | 130,94 | 133,05 | 0,43% | 74.312,00 |
| 24.12.2024 | 130,90 | 132,66 | 130,44 | 132,48 | 1,23% | 28.988,00 |
| 23.12.2024 | 130,84 | 131,86 | 130,08 | 130,87 | -0,37% | 108.542,00 |
| 20.12.2024 | 128,96 | 132,80 | 128,96 | 131,36 | 0,77% | 422.943,00 |
| 19.12.2024 | 130,33 | 131,34 | 128,69 | 130,36 | 0,36% | 196.153,00 |
| 18.12.2024 | 135,00 | 135,06 | 129,49 | 129,89 | -3,23% | 199.199,00 |
| 17.12.2024 | 136,03 | 136,23 | 132,65 | 134,23 | -1,96% | 175.163,00 |
| 16.12.2024 | 137,20 | 138,21 | 136,13 | 136,92 | -0,23% | 177.374,00 |
| 13.12.2024 | 139,31 | 140,06 | 136,45 | 137,23 | -1,87% | 106.952,00 |
| 12.12.2024 | 140,61 | 141,48 | 138,74 | 139,84 | -1,18% | 130.039,00 |
| 11.12.2024 | 140,14 | 141,80 | 138,40 | 141,51 | 1,44% | 102.805,00 |
| 10.12.2024 | 137,95 | 140,07 | 137,56 | 139,50 | 1,51% | 109.916,00 |
| 09.12.2024 | 138,95 | 139,65 | 136,83 | 137,42 | -0,76% | 87.208,00 |
| 06.12.2024 | 139,35 | 140,79 | 137,29 | 138,47 | -0,56% | 76.643,00 |
| 05.12.2024 | 140,21 | 140,96 | 138,11 | 139,25 | -0,51% | 94.956,00 |
| 04.12.2024 | 138,04 | 140,37 | 138,02 | 139,96 | 1,08% | 108.752,00 |
| 03.12.2024 | 140,59 | 140,70 | 138,46 | 138,46 | -1,52% | 106.809,00 |
| 02.12.2024 | 140,18 | 140,80 | 138,45 | 140,59 | 0,44% | 126.574,00 |
| 29.11.2024 | 140,05 | 140,70 | 138,93 | 139,98 | 0,13% | 60.380,00 |