25,550$
-0,78%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 25,71 | 25,85 | 25,28 | 25,55 | -0,78% | 199.748,00 |
| 06.11.2024 | 25,30 | 26,03 | 25,03 | 25,75 | 9,02% | 284.626,00 |
| 05.11.2024 | 22,84 | 23,65 | 22,71 | 23,62 | 3,01% | 178.343,00 |
| 04.11.2024 | 22,97 | 23,30 | 22,78 | 22,93 | -0,13% | 207.572,00 |
| 01.11.2024 | 22,82 | 23,02 | 22,50 | 22,96 | 1,37% | 233.752,00 |
| 31.10.2024 | 22,98 | 23,07 | 22,54 | 22,65 | -1,78% | 442.906,00 |
| 30.10.2024 | 22,67 | 23,21 | 22,53 | 23,06 | 0,39% | 305.470,00 |
| 29.10.2024 | 24,00 | 24,29 | 22,28 | 22,97 | -11,86% | 664.780,00 |
| 28.10.2024 | 26,03 | 26,42 | 26,02 | 26,06 | 1,56% | 143.027,00 |
| 25.10.2024 | 25,75 | 25,86 | 25,57 | 25,66 | 0,35% | 113.467,00 |
| 24.10.2024 | 26,01 | 26,01 | 25,52 | 25,57 | -1,01% | 116.724,00 |
| 23.10.2024 | 25,92 | 26,10 | 25,54 | 25,83 | -0,54% | 145.962,00 |
| 22.10.2024 | 26,40 | 26,40 | 25,86 | 25,97 | -1,18% | 127.905,00 |
| 21.10.2024 | 27,00 | 27,32 | 26,28 | 26,28 | -3,06% | 214.492,00 |
| 18.10.2024 | 27,54 | 27,65 | 26,96 | 27,11 | -1,35% | 684.824,00 |
| 17.10.2024 | 27,15 | 27,52 | 26,57 | 27,48 | 1,55% | 170.963,00 |
| 16.10.2024 | 26,58 | 27,11 | 26,39 | 27,06 | 0,78% | 235.692,00 |
| 15.10.2024 | 26,38 | 27,19 | 26,38 | 26,85 | 2,05% | 151.448,00 |
| 14.10.2024 | 26,36 | 26,45 | 26,10 | 26,31 | -0,68% | 107.761,00 |
| 11.10.2024 | 25,99 | 26,52 | 25,96 | 26,49 | 1,88% | 95.684,00 |
| 10.10.2024 | 26,00 | 26,17 | 25,70 | 26,00 | -0,88% | 126.779,00 |
| 09.10.2024 | 26,63 | 26,64 | 26,15 | 26,23 | -1,39% | 93.604,00 |
| 08.10.2024 | 26,89 | 26,91 | 26,32 | 26,60 | -1,08% | 124.382,00 |
| 07.10.2024 | 26,85 | 27,05 | 26,58 | 26,89 | -0,37% | 79.816,00 |
| 04.10.2024 | 27,21 | 27,31 | 26,91 | 26,99 | 0,37% | 92.142,00 |
| 03.10.2024 | 27,19 | 27,19 | 26,81 | 26,89 | -1,68% | 77.699,00 |
| 02.10.2024 | 27,59 | 27,73 | 27,24 | 27,35 | -1,01% | 66.404,00 |
| 01.10.2024 | 27,35 | 27,78 | 27,12 | 27,63 | 0,18% | 104.208,00 |
| 30.09.2024 | 27,51 | 27,59 | 27,22 | 27,58 | -0,04% | 178.463,00 |
| 27.09.2024 | 27,80 | 28,15 | 27,40 | 27,59 | 0,51% | 74.330,00 |
| 26.09.2024 | 27,85 | 27,95 | 27,45 | 27,45 | -0,22% | 98.814,00 |
| 25.09.2024 | 27,98 | 27,98 | 27,31 | 27,51 | -1,61% | 128.960,00 |
| 24.09.2024 | 27,91 | 28,34 | 27,89 | 27,96 | 0,76% | 83.509,00 |
| 23.09.2024 | 28,21 | 28,23 | 27,58 | 27,75 | -0,64% | 94.658,00 |
| 20.09.2024 | 28,64 | 28,78 | 27,91 | 27,93 | -3,02% | 334.484,00 |
| 19.09.2024 | 28,88 | 28,97 | 28,14 | 28,80 | 2,06% | 210.860,00 |
| 18.09.2024 | 28,07 | 29,01 | 27,96 | 28,22 | 0,97% | 184.147,00 |
| 17.09.2024 | 27,70 | 28,15 | 27,50 | 27,95 | 1,82% | 180.860,00 |
| 16.09.2024 | 27,55 | 27,60 | 26,95 | 27,45 | -0,40% | 106.101,00 |
| 13.09.2024 | 27,43 | 27,72 | 27,28 | 27,56 | 1,73% | 158.354,00 |
| 12.09.2024 | 27,02 | 27,22 | 26,78 | 27,09 | 0,82% | 92.233,00 |
| 11.09.2024 | 26,87 | 26,95 | 26,53 | 26,87 | -0,04% | 263.408,00 |
| 10.09.2024 | 26,73 | 26,95 | 26,47 | 26,88 | 1,01% | 69.378,00 |
| 09.09.2024 | 26,52 | 26,75 | 26,37 | 26,61 | -0,08% | 99.953,00 |
| 06.09.2024 | 27,12 | 27,36 | 26,57 | 26,63 | -1,99% | 82.628,00 |
| 05.09.2024 | 27,44 | 27,44 | 26,77 | 27,17 | -0,73% | 95.872,00 |
| 04.09.2024 | 27,53 | 27,56 | 27,14 | 27,37 | -0,44% | 64.749,00 |
| 03.09.2024 | 27,68 | 27,70 | 27,19 | 27,49 | -1,26% | 110.320,00 |
| 30.08.2024 | 28,07 | 28,07 | 27,56 | 27,84 | -0,07% | 129.563,00 |
| 29.08.2024 | 27,97 | 28,20 | 27,59 | 27,86 | 0,61% | 134.677,00 |
| 28.08.2024 | 27,88 | 28,02 | 27,50 | 27,69 | -0,89% | 114.764,00 |
| 27.08.2024 | 28,64 | 28,64 | 27,80 | 27,94 | -2,07% | 92.892,00 |
| 26.08.2024 | 29,00 | 29,24 | 28,44 | 28,53 | -0,97% | 103.096,00 |
| 23.08.2024 | 27,68 | 28,84 | 27,44 | 28,81 | 4,38% | 131.418,00 |
| 22.08.2024 | 27,69 | 27,89 | 27,59 | 27,60 | 0,00% | 108.718,00 |
| 21.08.2024 | 27,39 | 27,62 | 26,82 | 27,60 | 1,28% | 144.551,00 |
| 20.08.2024 | 27,54 | 27,54 | 27,13 | 27,25 | -1,27% | 137.293,00 |
| 19.08.2024 | 27,34 | 27,60 | 27,17 | 27,60 | 1,28% | 241.755,00 |
| 16.08.2024 | 27,32 | 27,52 | 27,16 | 27,25 | -0,40% | 138.354,00 |
| 15.08.2024 | 27,24 | 27,44 | 26,87 | 27,36 | 2,28% | 155.764,00 |
| 14.08.2024 | 26,62 | 26,75 | 26,14 | 26,75 | 0,87% | 196.276,00 |
| 13.08.2024 | 26,81 | 26,81 | 26,18 | 26,52 | -0,49% | 133.809,00 |
| 12.08.2024 | 27,22 | 27,32 | 26,49 | 26,65 | -1,99% | 199.413,00 |
| 09.08.2024 | 27,48 | 27,53 | 26,73 | 27,19 | -1,24% | 148.184,00 |
| 08.08.2024 | 27,11 | 27,69 | 27,11 | 27,53 | 1,29% | 207.220,00 |
| 07.08.2024 | 27,71 | 28,05 | 27,13 | 27,18 | -0,91% | 202.351,00 |
| 06.08.2024 | 27,69 | 27,93 | 27,34 | 27,43 | -0,90% | 249.656,00 |
| 05.08.2024 | 26,78 | 27,70 | 26,35 | 27,68 | -0,54% | 327.744,00 |
| 02.08.2024 | 27,57 | 28,03 | 27,34 | 27,83 | -2,62% | 273.732,00 |
| 01.08.2024 | 29,18 | 29,69 | 27,87 | 28,58 | -1,14% | 386.244,00 |
| 31.07.2024 | 30,82 | 30,98 | 28,89 | 28,91 | -5,86% | 414.025,00 |
| 30.07.2024 | 29,03 | 30,73 | 28,00 | 30,71 | 16,28% | 867.851,00 |
| 29.07.2024 | 26,14 | 26,95 | 25,97 | 26,41 | 0,72% | 414.109,00 |
| 26.07.2024 | 25,92 | 26,50 | 25,74 | 26,22 | 2,54% | 275.235,00 |
| 25.07.2024 | 24,90 | 25,83 | 24,90 | 25,57 | 3,23% | 164.727,00 |
| 24.07.2024 | 24,99 | 25,37 | 24,69 | 24,77 | -1,04% | 179.657,00 |
| 23.07.2024 | 24,58 | 25,30 | 24,51 | 25,03 | 1,13% | 161.905,00 |
| 22.07.2024 | 24,79 | 24,89 | 24,08 | 24,75 | 0,45% | 159.637,00 |
| 19.07.2024 | 24,44 | 24,94 | 24,24 | 24,64 | 0,78% | 776.819,00 |
| 18.07.2024 | 24,38 | 24,73 | 24,32 | 24,45 | 0,41% | 276.846,00 |
| 17.07.2024 | 23,65 | 24,58 | 23,59 | 24,35 | 1,97% | 326.213,00 |
| 16.07.2024 | 23,22 | 24,05 | 23,10 | 23,88 | 3,33% | 299.698,00 |
| 15.07.2024 | 22,89 | 23,32 | 22,70 | 23,11 | 2,08% | 212.568,00 |
| 12.07.2024 | 22,45 | 22,87 | 22,15 | 22,64 | 2,17% | 390.134,00 |
| 11.07.2024 | 21,96 | 22,35 | 21,74 | 22,16 | 3,21% | 226.580,00 |
| 10.07.2024 | 21,62 | 21,65 | 21,31 | 21,47 | 0,09% | 126.233,00 |
| 09.07.2024 | 21,70 | 21,74 | 21,32 | 21,45 | -1,61% | 166.442,00 |
| 08.07.2024 | 21,88 | 22,13 | 21,79 | 21,80 | 0,74% | 116.468,00 |
| 05.07.2024 | 22,04 | 22,14 | 21,55 | 21,64 | -2,39% | 136.294,00 |
| 03.07.2024 | 22,29 | 22,41 | 22,10 | 22,17 | 0,36% | 65.248,00 |
| 02.07.2024 | 22,29 | 22,50 | 21,87 | 22,09 | -0,76% | 165.152,00 |
| 01.07.2024 | 23,43 | 23,57 | 22,23 | 22,26 | -4,87% | 203.711,00 |
| 28.06.2024 | 23,10 | 23,41 | 23,04 | 23,40 | 2,36% | 374.639,00 |
| 27.06.2024 | 22,90 | 23,16 | 22,68 | 22,86 | 0,04% | 141.784,00 |
| 26.06.2024 | 22,38 | 22,91 | 22,32 | 22,85 | 1,42% | 297.502,00 |
| 25.06.2024 | 23,26 | 23,26 | 22,53 | 22,53 | -3,22% | 204.248,00 |
| 24.06.2024 | 22,99 | 23,40 | 22,99 | 23,28 | 1,70% | 144.060,00 |
| 21.06.2024 | 22,93 | 23,01 | 22,79 | 22,89 | -0,26% | 209.582,00 |
| 20.06.2024 | 22,77 | 22,99 | 22,75 | 22,95 | 0,31% | 177.947,00 |
| 18.06.2024 | 23,13 | 23,36 | 22,80 | 22,88 | -0,95% | 150.694,00 |