123,590$
-2,29%
Echtzeit-Aktienkurs Dorman Products
Bid:
Ask:
Aktienkurse zur Dorman Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 143,31 | 144,33 | 139,27 | 139,80 | -2,12% | 108.821,00 |
| 26.11.2024 | 140,46 | 143,38 | 137,36 | 142,83 | 0,80% | 181.490,00 |
| 25.11.2024 | 140,00 | 143,60 | 140,00 | 141,70 | 1,61% | 222.217,00 |
| 22.11.2024 | 137,56 | 141,86 | 137,50 | 139,45 | 3,18% | 223.622,00 |
| 20.11.2024 | 135,47 | 135,47 | 133,74 | 135,15 | -0,36% | 131.019,00 |
| 19.11.2024 | 132,99 | 135,69 | 132,46 | 135,64 | 1,22% | 137.754,00 |
| 18.11.2024 | 134,92 | 135,96 | 133,57 | 134,01 | -0,53% | 162.102,00 |
| 15.11.2024 | 136,77 | 137,59 | 134,38 | 134,73 | -0,90% | 166.856,00 |
| 14.11.2024 | 137,85 | 139,37 | 135,83 | 135,96 | -1,37% | 207.703,00 |
| 13.11.2024 | 139,30 | 139,75 | 137,55 | 137,85 | -0,17% | 175.843,00 |
| 12.11.2024 | 135,79 | 141,00 | 133,12 | 138,08 | 1,87% | 260.668,00 |
| 11.11.2024 | 139,41 | 139,67 | 135,53 | 135,54 | -1,61% | 153.432,00 |
| 08.11.2024 | 134,00 | 137,96 | 134,00 | 137,76 | 3,31% | 345.145,00 |
| 07.11.2024 | 137,74 | 138,74 | 132,56 | 133,35 | -2,61% | 394.553,00 |
| 06.11.2024 | 140,25 | 146,60 | 135,49 | 136,92 | -0,58% | 460.774,00 |
| 05.11.2024 | 133,99 | 138,15 | 132,09 | 137,72 | 2,98% | 237.042,00 |
| 04.11.2024 | 128,79 | 135,02 | 128,79 | 133,73 | 4,65% | 249.821,00 |
| 01.11.2024 | 124,24 | 129,00 | 122,00 | 127,79 | 12,07% | 359.355,00 |
| 31.10.2024 | 115,56 | 116,10 | 113,75 | 114,03 | -1,59% | 93.464,00 |
| 30.10.2024 | 114,71 | 117,11 | 114,71 | 115,87 | 0,36% | 91.371,00 |
| 29.10.2024 | 114,50 | 116,91 | 112,41 | 115,45 | -0,13% | 148.147,00 |
| 28.10.2024 | 115,61 | 117,01 | 114,99 | 115,60 | 0,60% | 98.633,00 |
| 25.10.2024 | 115,09 | 116,94 | 114,23 | 114,91 | 0,67% | 93.396,00 |
| 24.10.2024 | 114,67 | 115,38 | 112,63 | 114,15 | 0,18% | 94.332,00 |
| 23.10.2024 | 114,86 | 115,20 | 113,38 | 113,95 | -0,97% | 81.114,00 |
| 22.10.2024 | 115,76 | 116,28 | 114,68 | 115,07 | -1,14% | 77.274,00 |
| 21.10.2024 | 117,11 | 117,71 | 116,17 | 116,40 | -0,41% | 107.733,00 |
| 18.10.2024 | 118,63 | 118,93 | 116,87 | 116,88 | -1,07% | 118.341,00 |
| 17.10.2024 | 117,57 | 118,19 | 116,02 | 118,14 | 0,33% | 172.444,00 |
| 16.10.2024 | 116,90 | 118,01 | 116,74 | 117,75 | 0,74% | 147.615,00 |
| 15.10.2024 | 115,94 | 119,02 | 115,94 | 116,88 | 0,79% | 143.619,00 |
| 14.10.2024 | 113,55 | 116,04 | 113,55 | 115,96 | 1,79% | 119.866,00 |
| 11.10.2024 | 110,73 | 114,36 | 110,61 | 113,92 | 3,09% | 100.948,00 |
| 10.10.2024 | 109,29 | 110,51 | 108,44 | 110,51 | -0,11% | 65.253,00 |
| 09.10.2024 | 108,79 | 111,34 | 108,60 | 110,63 | 1,73% | 82.171,00 |
| 08.10.2024 | 109,32 | 109,86 | 108,71 | 108,75 | -0,38% | 143.008,00 |
| 07.10.2024 | 109,14 | 109,89 | 108,12 | 109,16 | -0,82% | 72.326,00 |
| 04.10.2024 | 110,40 | 111,53 | 109,86 | 110,06 | 1,30% | 100.499,00 |
| 03.10.2024 | 110,54 | 110,88 | 108,55 | 108,65 | -2,29% | 74.191,00 |
| 02.10.2024 | 112,64 | 113,21 | 111,04 | 111,20 | -1,59% | 90.758,00 |
| 01.10.2024 | 113,30 | 113,70 | 111,55 | 113,00 | -0,11% | 77.808,00 |
| 30.09.2024 | 113,01 | 113,68 | 111,94 | 113,12 | -0,41% | 116.539,00 |
| 27.09.2024 | 114,83 | 115,73 | 112,95 | 113,58 | -0,01% | 83.976,00 |
| 26.09.2024 | 115,92 | 116,01 | 113,59 | 113,59 | -0,66% | 78.959,00 |