189,270$
0,17%
Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 188,01 | 190,62 | 187,50 | 189,27 | 0,17% | 2.201.450,00 |
| 19.12.2024 | 190,27 | 192,23 | 188,72 | 188,94 | 0,07% | 892.871,00 |
| 18.12.2024 | 196,70 | 197,90 | 188,74 | 188,81 | -3,93% | 753.265,00 |
| 17.12.2024 | 198,70 | 199,72 | 195,38 | 196,54 | -1,61% | 885.145,00 |
| 16.12.2024 | 201,13 | 201,48 | 199,16 | 199,75 | -0,63% | 587.089,00 |
| 13.12.2024 | 201,33 | 201,80 | 199,71 | 201,01 | -0,17% | 679.986,00 |
| 12.12.2024 | 201,43 | 202,52 | 200,63 | 201,36 | 0,08% | 560.965,00 |
| 11.12.2024 | 202,69 | 203,35 | 200,80 | 201,20 | -0,05% | 513.728,00 |
| 10.12.2024 | 200,88 | 203,00 | 198,70 | 201,31 | -0,21% | 901.472,00 |
| 09.12.2024 | 202,24 | 203,12 | 201,21 | 201,74 | 0,14% | 469.075,00 |
| 06.12.2024 | 203,00 | 203,00 | 200,65 | 201,46 | -0,16% | 377.812,00 |
| 05.12.2024 | 203,04 | 203,97 | 201,35 | 201,78 | -0,74% | 462.681,00 |
| 04.12.2024 | 202,97 | 204,14 | 202,20 | 203,28 | -0,24% | 461.419,00 |
| 03.12.2024 | 204,24 | 204,24 | 202,05 | 203,77 | -0,45% | 643.589,00 |
| 02.12.2024 | 206,23 | 206,23 | 204,21 | 204,70 | -0,58% | 540.958,00 |
| 29.11.2024 | 206,39 | 207,05 | 205,51 | 205,90 | -0,30% | 304.499,00 |
| 27.11.2024 | 206,58 | 208,26 | 205,68 | 206,51 | 0,08% | 475.361,00 |
| 26.11.2024 | 205,01 | 206,69 | 203,81 | 206,34 | 0,38% | 752.251,00 |
| 25.11.2024 | 205,45 | 207,75 | 205,18 | 205,56 | 0,40% | 1.134.372,00 |
| 22.11.2024 | 202,98 | 205,06 | 202,75 | 204,74 | 3,34% | 560.665,00 |
| 20.11.2024 | 199,50 | 199,50 | 196,63 | 198,13 | -0,30% | 618.286,00 |
| 19.11.2024 | 197,81 | 199,22 | 197,28 | 198,73 | -0,90% | 657.459,00 |
| 18.11.2024 | 200,98 | 201,89 | 200,19 | 200,53 | -0,32% | 583.600,00 |
| 15.11.2024 | 202,45 | 203,66 | 200,56 | 201,18 | -0,45% | 677.540,00 |
| 14.11.2024 | 203,55 | 204,15 | 201,91 | 202,09 | -0,93% | 494.447,00 |
| 13.11.2024 | 201,74 | 204,93 | 201,24 | 203,99 | 0,81% | 533.093,00 |
| 12.11.2024 | 204,84 | 204,89 | 201,76 | 202,35 | -1,09% | 500.246,00 |
| 11.11.2024 | 202,98 | 204,93 | 202,42 | 204,58 | 1,53% | 493.070,00 |
| 08.11.2024 | 201,35 | 203,87 | 200,74 | 201,50 | -0,13% | 737.052,00 |
| 07.11.2024 | 202,83 | 202,83 | 200,50 | 201,76 | -0,39% | 706.217,00 |
| 06.11.2024 | 200,52 | 204,05 | 200,10 | 202,56 | 5,42% | 1.246.683,00 |
| 05.11.2024 | 188,95 | 192,24 | 188,72 | 192,15 | 1,58% | 472.848,00 |
| 04.11.2024 | 188,94 | 191,75 | 188,55 | 189,16 | 0,03% | 515.491,00 |
| 01.11.2024 | 189,72 | 191,60 | 188,85 | 189,11 | -0,12% | 605.446,00 |
| 31.10.2024 | 191,97 | 192,90 | 189,18 | 189,33 | -1,90% | 835.754,00 |
| 30.10.2024 | 191,72 | 194,32 | 191,11 | 192,99 | 0,60% | 889.140,00 |
| 29.10.2024 | 191,05 | 192,18 | 189,09 | 191,84 | -0,32% | 760.180,00 |
| 28.10.2024 | 188,68 | 192,49 | 188,68 | 192,46 | 2,93% | 1.367.338,00 |
| 25.10.2024 | 188,39 | 189,33 | 185,76 | 186,98 | 1,19% | 1.238.384,00 |
| 24.10.2024 | 185,96 | 189,84 | 183,01 | 184,78 | -3,60% | 2.618.385,00 |
| 23.10.2024 | 191,17 | 192,75 | 190,54 | 191,68 | 0,15% | 1.037.051,00 |
| 22.10.2024 | 192,12 | 192,40 | 190,20 | 191,40 | -0,70% | 708.875,00 |
| 21.10.2024 | 194,26 | 194,50 | 192,29 | 192,74 | -0,84% | 601.382,00 |
| 18.10.2024 | 195,38 | 195,60 | 193,46 | 194,38 | -0,26% | 914.242,00 |
| 17.10.2024 | 194,56 | 195,68 | 193,64 | 194,88 | 1,08% | 878.987,00 |
| 16.10.2024 | 190,71 | 194,11 | 190,52 | 192,79 | 0,79% | 750.159,00 |
| 15.10.2024 | 193,90 | 194,43 | 191,07 | 191,28 | -1,26% | 585.066,00 |
| 14.10.2024 | 190,89 | 193,91 | 190,30 | 193,73 | 1,59% | 799.683,00 |
| 11.10.2024 | 186,43 | 191,28 | 186,06 | 190,69 | 2,18% | 1.361.850,00 |
| 10.10.2024 | 186,08 | 187,39 | 185,00 | 186,62 | 0,29% | 1.845.394,00 |
| 09.10.2024 | 185,52 | 187,81 | 185,00 | 186,08 | -0,58% | 1.328.263,00 |
| 08.10.2024 | 187,47 | 188,20 | 185,95 | 187,16 | -0,20% | 771.183,00 |
| 07.10.2024 | 188,01 | 189,01 | 186,77 | 187,53 | -0,73% | 798.820,00 |
| 04.10.2024 | 191,73 | 191,73 | 187,46 | 188,91 | -0,38% | 778.636,00 |
| 03.10.2024 | 189,73 | 190,11 | 188,40 | 189,64 | -0,33% | 699.447,00 |
| 02.10.2024 | 189,23 | 191,02 | 188,75 | 190,27 | -0,07% | 1.031.566,00 |
| 01.10.2024 | 191,68 | 192,46 | 188,91 | 190,41 | -0,69% | 557.332,00 |
| 30.09.2024 | 190,57 | 192,35 | 189,80 | 191,74 | -0,54% | 517.311,00 |
| 27.09.2024 | 193,62 | 194,75 | 192,42 | 192,78 | -0,13% | 635.735,00 |
| 26.09.2024 | 191,75 | 193,14 | 190,16 | 193,03 | 1,48% | 934.976,00 |
| 25.09.2024 | 193,53 | 193,85 | 189,96 | 190,22 | -1,25% | 570.704,00 |
| 24.09.2024 | 192,18 | 193,12 | 191,30 | 192,63 | 0,84% | 585.028,00 |
| 23.09.2024 | 189,84 | 191,40 | 189,04 | 191,03 | 1,01% | 643.947,00 |
| 20.09.2024 | 189,58 | 190,97 | 188,36 | 189,12 | -1,08% | 1.611.324,00 |
| 19.09.2024 | 189,40 | 192,05 | 188,38 | 191,18 | 2,82% | 1.088.790,00 |
| 18.09.2024 | 188,23 | 189,19 | 185,24 | 185,93 | -1,28% | 1.261.613,00 |
| 17.09.2024 | 187,75 | 190,46 | 187,11 | 188,35 | 0,85% | 972.889,00 |
| 16.09.2024 | 186,19 | 187,90 | 185,44 | 186,77 | 0,92% | 1.033.483,00 |
| 13.09.2024 | 187,35 | 188,23 | 184,92 | 185,06 | -0,87% | 1.154.633,00 |
| 12.09.2024 | 183,80 | 186,71 | 181,84 | 186,68 | 1,92% | 885.815,00 |
| 11.09.2024 | 180,66 | 183,44 | 176,62 | 183,16 | 0,94% | 1.203.225,00 |
| 10.09.2024 | 179,30 | 181,58 | 177,65 | 181,45 | 1,43% | 818.069,00 |
| 09.09.2024 | 176,90 | 179,35 | 176,06 | 178,89 | 2,00% | 859.341,00 |
| 06.09.2024 | 175,40 | 177,28 | 174,21 | 175,38 | 0,19% | 1.152.940,00 |
| 05.09.2024 | 176,16 | 176,86 | 173,31 | 175,05 | -0,76% | 1.211.668,00 |
| 04.09.2024 | 180,16 | 180,41 | 175,42 | 176,39 | -2,14% | 1.182.108,00 |
| 03.09.2024 | 185,00 | 185,50 | 179,19 | 180,25 | -3,11% | 775.083,00 |
| 30.08.2024 | 183,12 | 186,16 | 182,79 | 186,03 | 1,65% | 1.631.907,00 |
| 29.08.2024 | 183,48 | 185,26 | 181,76 | 183,01 | 0,64% | 898.190,00 |
| 28.08.2024 | 182,53 | 183,38 | 181,43 | 181,84 | -0,36% | 379.588,00 |
| 27.08.2024 | 183,06 | 183,77 | 182,45 | 182,49 | -0,49% | 425.363,00 |
| 26.08.2024 | 185,30 | 186,11 | 182,54 | 183,39 | -0,68% | 644.768,00 |
| 23.08.2024 | 182,74 | 185,12 | 181,60 | 184,64 | 1,71% | 414.298,00 |
| 22.08.2024 | 182,10 | 182,80 | 180,94 | 181,54 | -0,38% | 381.203,00 |
| 21.08.2024 | 180,74 | 182,57 | 180,07 | 182,24 | 1,21% | 459.094,00 |
| 20.08.2024 | 181,36 | 181,69 | 179,71 | 180,07 | -0,90% | 446.679,00 |
| 19.08.2024 | 180,27 | 182,48 | 180,00 | 181,70 | 1,04% | 688.837,00 |
| 16.08.2024 | 178,78 | 180,60 | 178,45 | 179,83 | 0,48% | 972.825,00 |
| 15.08.2024 | 179,33 | 180,59 | 177,76 | 178,97 | 1,22% | 532.201,00 |
| 14.08.2024 | 176,49 | 177,94 | 175,82 | 176,82 | 0,10% | 579.655,00 |
| 13.08.2024 | 175,03 | 177,13 | 174,10 | 176,65 | 1,31% | 534.098,00 |
| 12.08.2024 | 176,30 | 176,66 | 173,78 | 174,37 | -1,06% | 426.049,00 |
| 09.08.2024 | 176,27 | 176,55 | 174,19 | 176,23 | -0,19% | 631.014,00 |
| 08.08.2024 | 174,32 | 176,76 | 173,95 | 176,56 | 2,35% | 647.185,00 |
| 07.08.2024 | 176,14 | 177,74 | 172,30 | 172,50 | -1,13% | 629.797,00 |
| 06.08.2024 | 173,68 | 176,95 | 172,59 | 174,48 | 1,01% | 1.017.452,00 |
| 05.08.2024 | 174,29 | 174,67 | 171,54 | 172,74 | -1,53% | 1.091.819,00 |
| 02.08.2024 | 176,88 | 176,88 | 173,04 | 175,42 | -2,08% | 966.565,00 |
| 01.08.2024 | 184,02 | 185,24 | 178,41 | 179,15 | -2,77% | 897.297,00 |
| 31.07.2024 | 185,96 | 186,74 | 183,81 | 184,26 | -0,14% | 1.114.937,00 |