45,230$
-0,42%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 46,07 | 47,00 | 45,14 | 45,23 | -0,42% | 227.603,00 |
| 06.05.2026 | 51,21 | 51,92 | 45,06 | 45,42 | -10,48% | 462.026,00 |
| 05.05.2026 | 48,48 | 52,33 | 47,42 | 50,74 | 13,82% | 722.896,00 |
| 04.05.2026 | 45,77 | 45,98 | 44,07 | 44,58 | -3,34% | 365.523,00 |
| 01.05.2026 | 45,94 | 46,24 | 44,80 | 46,12 | -0,02% | 340.324,00 |
| 30.04.2026 | 44,93 | 46,42 | 44,27 | 46,13 | 4,41% | 483.138,00 |
| 29.04.2026 | 45,24 | 45,24 | 44,13 | 44,18 | -2,24% | 299.018,00 |
| 28.04.2026 | 45,32 | 45,59 | 44,82 | 45,19 | -0,15% | 222.022,00 |
| 27.04.2026 | 46,49 | 48,47 | 44,96 | 45,26 | -2,56% | 606.867,00 |
| 24.04.2026 | 46,01 | 46,68 | 45,49 | 46,45 | 0,69% | 136.061,00 |
| 23.04.2026 | 45,97 | 46,88 | 45,75 | 46,13 | 0,90% | 179.194,00 |
| 22.04.2026 | 46,11 | 46,51 | 45,48 | 45,72 | 0,70% | 210.144,00 |
| 21.04.2026 | 46,22 | 46,77 | 45,35 | 45,40 | -1,56% | 133.194,00 |
| 20.04.2026 | 46,14 | 46,43 | 45,37 | 46,12 | -0,15% | 103.397,00 |
| 17.04.2026 | 45,98 | 47,10 | 45,63 | 46,19 | 2,58% | 139.858,00 |
| 16.04.2026 | 44,76 | 45,76 | 44,76 | 45,03 | 0,13% | 102.390,00 |
| 15.04.2026 | 46,43 | 46,99 | 44,77 | 44,97 | -3,81% | 395.882,00 |
| 14.04.2026 | 46,66 | 46,89 | 46,00 | 46,75 | 0,09% | 260.090,00 |
| 13.04.2026 | 46,25 | 46,87 | 46,00 | 46,71 | 0,78% | 96.774,00 |
| 10.04.2026 | 46,72 | 46,85 | 46,21 | 46,35 | -0,49% | 123.738,00 |
| 09.04.2026 | 45,06 | 46,70 | 45,06 | 46,58 | 2,94% | 128.852,00 |
| 08.04.2026 | 44,34 | 45,54 | 44,05 | 45,25 | 6,32% | 253.758,00 |
| 07.04.2026 | 41,93 | 42,68 | 41,64 | 42,56 | 1,26% | 124.169,00 |
| 06.04.2026 | 41,59 | 42,10 | 41,45 | 42,03 | 0,29% | 92.321,00 |
| 02.04.2026 | 41,83 | 42,44 | 41,51 | 41,91 | -2,22% | 78.839,00 |
| 01.04.2026 | 42,56 | 43,22 | 42,56 | 42,86 | 1,83% | 132.186,00 |
| 31.03.2026 | 42,02 | 42,29 | 41,14 | 42,09 | 1,69% | 243.554,00 |
| 30.03.2026 | 41,81 | 41,93 | 40,95 | 41,39 | -0,07% | 182.685,00 |
| 27.03.2026 | 42,17 | 42,56 | 41,41 | 41,42 | -2,43% | 152.653,00 |
| 26.03.2026 | 42,41 | 42,85 | 42,19 | 42,45 | -1,12% | 232.319,00 |
| 25.03.2026 | 43,33 | 43,40 | 42,59 | 42,93 | 0,59% | 166.967,00 |
| 24.03.2026 | 41,16 | 43,05 | 40,99 | 42,68 | 3,17% | 246.977,00 |
| 23.03.2026 | 41,53 | 42,47 | 41,26 | 41,37 | 2,17% | 298.995,00 |
| 20.03.2026 | 41,07 | 41,12 | 40,06 | 40,49 | -1,10% | 281.001,00 |
| 19.03.2026 | 40,67 | 41,22 | 40,06 | 40,94 | 0,20% | 206.124,00 |
| 18.03.2026 | 41,46 | 41,89 | 40,79 | 40,86 | -0,95% | 205.244,00 |
| 17.03.2026 | 41,22 | 41,54 | 40,56 | 41,25 | -0,31% | 221.290,00 |
| 16.03.2026 | 41,57 | 41,93 | 41,26 | 41,38 | 1,27% | 249.220,00 |
| 13.03.2026 | 42,37 | 42,37 | 40,84 | 40,86 | -2,58% | 185.999,00 |
| 12.03.2026 | 42,79 | 42,79 | 41,89 | 41,94 | -3,05% | 236.402,00 |
| 11.03.2026 | 42,74 | 43,62 | 42,72 | 43,26 | 0,25% | 170.296,00 |
| 10.03.2026 | 43,55 | 44,50 | 43,09 | 43,15 | -0,94% | 204.769,00 |
| 09.03.2026 | 41,98 | 43,68 | 41,85 | 43,56 | 0,67% | 372.674,00 |
| 06.03.2026 | 43,88 | 44,23 | 42,93 | 43,27 | -3,42% | 228.738,00 |
| 05.03.2026 | 45,35 | 45,70 | 44,54 | 44,80 | -2,80% | 213.666,00 |
| 04.03.2026 | 45,30 | 46,17 | 44,42 | 46,09 | 1,92% | 311.396,00 |
| 03.03.2026 | 45,37 | 45,89 | 44,70 | 45,22 | -3,56% | 340.787,00 |
| 02.03.2026 | 45,64 | 47,06 | 44,86 | 46,89 | 2,11% | 274.938,00 |
| 27.02.2026 | 47,16 | 47,16 | 45,56 | 45,92 | -1,88% | 298.381,00 |
| 26.02.2026 | 46,20 | 47,01 | 45,67 | 46,80 | 1,47% | 357.964,00 |
| 25.02.2026 | 45,34 | 46,38 | 44,73 | 46,12 | 3,90% | 570.061,00 |
| 24.02.2026 | 44,43 | 45,74 | 42,45 | 44,39 | 4,10% | 465.075,00 |
| 23.02.2026 | 42,26 | 42,82 | 41,67 | 42,64 | -0,35% | 342.524,00 |
| 20.02.2026 | 41,90 | 42,88 | 41,68 | 42,79 | 1,88% | 143.482,00 |
| 19.02.2026 | 42,68 | 42,79 | 41,92 | 42,00 | -0,19% | 214.951,00 |
| 18.02.2026 | 42,44 | 42,68 | 41,64 | 42,08 | -0,89% | 203.972,00 |
| 17.02.2026 | 42,06 | 42,69 | 41,59 | 42,46 | 0,50% | 157.413,00 |
| 13.02.2026 | 41,17 | 42,26 | 40,94 | 42,25 | 2,87% | 169.386,00 |
| 12.02.2026 | 41,78 | 42,24 | 40,83 | 41,07 | -1,23% | 245.651,00 |
| 11.02.2026 | 41,42 | 41,78 | 40,93 | 41,58 | 1,94% | 182.903,00 |
| 10.02.2026 | 40,80 | 41,02 | 40,46 | 40,79 | 0,84% | 129.419,00 |
| 09.02.2026 | 40,31 | 40,67 | 39,90 | 40,45 | 0,20% | 108.845,00 |
| 06.02.2026 | 39,52 | 40,66 | 39,52 | 40,37 | 2,28% | 174.757,00 |
| 05.02.2026 | 39,24 | 39,65 | 38,82 | 39,47 | 0,51% | 360.054,00 |
| 04.02.2026 | 39,03 | 40,00 | 38,94 | 39,27 | 0,64% | 226.871,00 |
| 03.02.2026 | 38,77 | 39,33 | 38,65 | 39,02 | 1,32% | 294.123,00 |
| 02.02.2026 | 37,78 | 38,67 | 37,64 | 38,51 | 2,20% | 269.180,00 |
| 30.01.2026 | 37,24 | 37,74 | 36,97 | 37,68 | 0,53% | 142.204,00 |
| 29.01.2026 | 37,48 | 37,82 | 36,63 | 37,48 | 1,30% | 230.124,00 |
| 28.01.2026 | 37,89 | 37,89 | 36,80 | 37,00 | -2,32% | 218.381,00 |
| 27.01.2026 | 37,46 | 38,07 | 37,44 | 37,88 | 0,26% | 220.161,00 |
| 26.01.2026 | 37,17 | 37,97 | 36,90 | 37,78 | 0,48% | 290.646,00 |
| 22.01.2026 | 36,99 | 37,80 | 36,86 | 37,60 | 1,76% | 174.967,00 |
| 21.01.2026 | 36,38 | 37,02 | 36,30 | 36,95 | 2,35% | 195.333,00 |
| 20.01.2026 | 36,14 | 36,42 | 35,85 | 36,10 | -1,18% | 128.714,00 |
| 16.01.2026 | 37,00 | 37,02 | 36,16 | 36,53 | -1,06% | 147.810,00 |
| 15.01.2026 | 36,53 | 37,10 | 36,53 | 36,92 | 1,15% | 216.145,00 |
| 14.01.2026 | 36,93 | 36,97 | 36,31 | 36,50 | -0,33% | 125.780,00 |
| 13.01.2026 | 36,08 | 36,77 | 35,89 | 36,62 | 1,50% | 148.152,00 |
| 12.01.2026 | 35,67 | 36,17 | 35,64 | 36,08 | 0,45% | 93.455,00 |
| 09.01.2026 | 35,73 | 36,13 | 35,19 | 35,92 | 0,76% | 141.562,00 |
| 08.01.2026 | 35,00 | 35,82 | 34,85 | 35,65 | 1,77% | 179.260,00 |
| 07.01.2026 | 35,22 | 35,39 | 34,74 | 35,03 | -0,20% | 150.169,00 |
| 06.01.2026 | 33,65 | 35,12 | 33,54 | 35,10 | 4,09% | 260.252,00 |
| 05.01.2026 | 33,23 | 33,87 | 32,98 | 33,72 | 2,21% | 152.664,00 |
| 02.01.2026 | 32,83 | 33,00 | 32,30 | 32,99 | 1,04% | 115.434,00 |
| 31.12.2025 | 33,22 | 33,51 | 32,61 | 32,65 | -1,36% | 132.905,00 |
| 30.12.2025 | 33,40 | 33,47 | 33,10 | 33,10 | -0,72% | 93.461,00 |
| 29.12.2025 | 33,27 | 33,41 | 33,06 | 33,34 | -0,12% | 123.254,00 |
| 26.12.2025 | 33,63 | 33,63 | 33,09 | 33,38 | -0,54% | 102.971,00 |
| 24.12.2025 | 33,69 | 33,69 | 33,25 | 33,56 | 0,06% | 37.688,00 |
| 23.12.2025 | 33,74 | 33,90 | 33,41 | 33,54 | -0,71% | 89.848,00 |
| 22.12.2025 | 33,46 | 34,08 | 33,46 | 33,78 | 0,27% | 121.954,00 |
| 19.12.2025 | 33,91 | 33,94 | 33,45 | 33,69 | -0,35% | 246.044,00 |
| 18.12.2025 | 33,43 | 33,95 | 33,38 | 33,81 | 1,75% | 116.625,00 |
| 17.12.2025 | 33,11 | 33,80 | 33,09 | 33,23 | -0,63% | 130.450,00 |
| 16.12.2025 | 33,36 | 33,83 | 33,21 | 33,44 | -1,01% | 147.908,00 |
| 15.12.2025 | 34,01 | 34,16 | 33,60 | 33,78 | -0,35% | 168.419,00 |
| 12.12.2025 | 33,92 | 34,41 | 33,59 | 33,90 | -0,44% | 199.725,00 |
| 11.12.2025 | 33,66 | 34,18 | 33,53 | 34,05 | 1,82% | 173.086,00 |