21,100€
-0,47%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | 1,00 |
| 01.11.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | 123,00 |
| 31.10.2024 | 21,10 | 21,30 | 20,70 | 20,90 | -1,42% | 48,00 |
| 30.10.2024 | 21,30 | 21,50 | 20,70 | 21,20 | -0,47% | 481,00 |
| 29.10.2024 | 24,10 | 24,60 | 20,70 | 21,30 | -12,35% | 2.040,00 |
| 28.10.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 25.10.2024 | 23,70 | 23,90 | 23,60 | 23,70 | 0,00% | 22,00 |
| 24.10.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -0,84% | 1,00 |
| 23.10.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 22.10.2024 | 24,30 | 24,40 | 23,90 | 23,90 | -1,65% | - |
| 21.10.2024 | 24,90 | 25,10 | 24,30 | 24,30 | -3,19% | - |
| 18.10.2024 | 25,30 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 17.10.2024 | 24,90 | 25,30 | 24,50 | 25,30 | 1,61% | - |
| 16.10.2024 | 24,70 | 24,90 | 24,30 | 24,90 | 0,81% | 133,00 |
| 15.10.2024 | 24,10 | 24,90 | 23,90 | 24,70 | 1,65% | 1,00 |
| 14.10.2024 | 24,30 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 11.10.2024 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | 2,00 |
| 10.10.2024 | 23,90 | 24,10 | 23,60 | 23,70 | -0,84% | - |
| 09.10.2024 | 24,30 | 24,40 | 23,90 | 23,90 | -1,65% | - |
| 08.10.2024 | 24,50 | 24,60 | 24,10 | 24,30 | -1,62% | 1,00 |
| 07.10.2024 | 24,50 | 24,80 | 24,30 | 24,70 | 0,82% | 1,00 |
| 04.10.2024 | 24,50 | 24,90 | 24,30 | 24,50 | 0,82% | - |
| 03.10.2024 | 24,70 | 24,80 | 24,30 | 24,30 | -1,62% | - |
| 02.10.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -1,59% | - |
| 01.10.2024 | 24,70 | 25,10 | 24,50 | 25,10 | 1,62% | 2,00 |
| 30.09.2024 | 24,70 | 24,70 | 24,40 | 24,70 | 0,00% | - |
| 27.09.2024 | 24,70 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 26.09.2024 | 24,70 | 25,10 | 24,50 | 24,70 | 0,00% | - |
| 25.09.2024 | 24,90 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 24.09.2024 | 24,90 | 25,50 | 24,80 | 25,10 | 0,80% | 1,00 |
| 23.09.2024 | 25,10 | 25,40 | 24,90 | 24,90 | -0,80% | 1,00 |
| 20.09.2024 | 25,70 | 25,90 | 25,10 | 25,10 | -3,09% | - |
| 19.09.2024 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 18.09.2024 | 25,10 | 25,90 | 25,10 | 25,50 | 1,59% | 307,00 |
| 17.09.2024 | 24,70 | 25,30 | 24,70 | 25,10 | 1,62% | - |
| 16.09.2024 | 24,50 | 24,80 | 24,30 | 24,70 | -0,80% | 1,00 |
| 13.09.2024 | 24,50 | 25,00 | 24,40 | 24,90 | 1,63% | - |
| 12.09.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 11.09.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 10.09.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 09.09.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 06.09.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 05.09.2024 | 24,70 | 24,80 | 24,00 | 24,50 | -0,81% | - |
| 04.09.2024 | 24,70 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 03.09.2024 | 25,10 | 25,10 | 24,70 | 24,90 | -1,19% | 1,00 |
| 02.09.2024 | 25,10 | 25,20 | 25,10 | 25,20 | -0,40% | 2,00 |
| 30.08.2024 | 25,10 | 25,40 | 24,90 | 25,30 | 0,80% | - |
| 29.08.2024 | 24,90 | 25,50 | 24,80 | 25,10 | 0,80% | - |
| 28.08.2024 | 25,10 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 27.08.2024 | 25,50 | 25,70 | 24,90 | 24,90 | -2,35% | 1,00 |
| 26.08.2024 | 25,70 | 26,10 | 25,50 | 25,50 | -0,78% | 69,00 |
| 23.08.2024 | 24,90 | 25,70 | 24,80 | 25,70 | 3,21% | 1,00 |
| 22.08.2024 | 24,70 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 21.08.2024 | 24,50 | 24,70 | 24,10 | 24,70 | 0,82% | - |
| 20.08.2024 | 24,90 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 19.08.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 16.08.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | 80,00 |
| 15.08.2024 | 24,30 | 25,10 | 24,30 | 24,90 | 2,47% | 4,00 |
| 14.08.2024 | 24,10 | 24,30 | 23,70 | 24,30 | 0,83% | - |
| 13.08.2024 | 24,50 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 12.08.2024 | 24,90 | 25,10 | 24,30 | 24,30 | -2,41% | - |
| 09.08.2024 | 25,30 | 25,30 | 24,50 | 24,90 | -1,58% | - |
| 08.08.2024 | 24,90 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 07.08.2024 | 25,30 | 25,70 | 24,90 | 24,90 | -0,80% | 225,00 |
| 06.08.2024 | 25,70 | 25,80 | 25,10 | 25,10 | -0,40% | 140,00 |
| 05.08.2024 | 25,30 | 25,30 | 23,90 | 25,20 | -1,18% | 615,00 |
| 02.08.2024 | 26,30 | 26,30 | 25,10 | 25,50 | -3,77% | 1,00 |
| 01.08.2024 | 26,70 | 27,40 | 25,90 | 26,50 | -0,75% | 2,00 |
| 31.07.2024 | 28,30 | 28,60 | 26,70 | 26,70 | 52,79% | - |
| 30.07.2024 | 24,40 | 25,60 | 16,28 | 17,48 | -28,09% | 80,00 |
| 29.07.2024 | 24,30 | 24,90 | 24,10 | 24,30 | 0,83% | 120,00 |
| 26.07.2024 | 23,70 | 24,30 | 23,60 | 24,10 | 1,69% | - |
| 25.07.2024 | 22,90 | 23,70 | 22,70 | 23,70 | 3,49% | - |
| 24.07.2024 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | 1,00 |
| 23.07.2024 | 22,70 | 23,30 | 22,40 | 23,10 | 0,87% | 1,00 |
| 22.07.2024 | 22,70 | 22,90 | 22,10 | 22,90 | 0,88% | 45,00 |
| 19.07.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 18.07.2024 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | 125,00 |
| 17.07.2024 | 21,90 | 22,50 | 21,50 | 22,30 | 1,83% | - |
| 16.07.2024 | 21,30 | 22,10 | 21,10 | 21,90 | 2,82% | 1,00 |
| 15.07.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 2,90% | 2,00 |
| 12.07.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 11.07.2024 | 19,80 | 20,50 | 19,65 | 20,50 | 3,80% | 15,00 |
| 10.07.2024 | 19,80 | 19,95 | 19,70 | 19,75 | -0,25% | 1,00 |
| 09.07.2024 | 20,10 | 20,15 | 19,70 | 19,80 | -1,49% | 1,00 |
| 08.07.2024 | 19,95 | 20,50 | 19,90 | 20,10 | 0,00% | 1,00 |
| 05.07.2024 | 20,50 | 20,50 | 19,90 | 20,10 | -1,95% | - |
| 04.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 03.07.2024 | 20,50 | 20,80 | 20,50 | 20,50 | 0,00% | 3,00 |
| 02.07.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | 1,00 |
| 01.07.2024 | 21,70 | 21,90 | 20,70 | 20,70 | -5,48% | 2,00 |
| 28.06.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 27.06.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | 5,00 |
| 26.06.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 25.06.2024 | 21,70 | 21,80 | 21,10 | 21,10 | -2,76% | 130,00 |
| 24.06.2024 | 21,30 | 21,70 | 21,30 | 21,70 | 0,93% | 2,00 |
| 21.06.2024 | 21,50 | 21,60 | 21,30 | 21,50 | 0,00% | - |
| 20.06.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 5,00 |
| 19.06.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 18.06.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | 1,00 |