28,800€
-1,37%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 29,10 | 29,30 | 28,60 | 28,80 | -1,37% | - |
| 28.08.2025 | 29,30 | 29,30 | 29,00 | 29,20 | 0,00% | - |
| 27.08.2025 | 29,00 | 29,30 | 29,00 | 29,20 | 0,69% | 126,00 |
| 26.08.2025 | 28,90 | 29,20 | 28,70 | 29,00 | 0,35% | 1,00 |
| 25.08.2025 | 28,90 | 29,10 | 28,80 | 28,90 | 0,35% | - |
| 22.08.2025 | 28,10 | 29,10 | 28,10 | 28,80 | 2,13% | - |
| 21.08.2025 | 27,80 | 28,20 | 27,60 | 28,20 | 2,17% | - |
| 20.08.2025 | 27,80 | 27,90 | 27,60 | 27,60 | -0,72% | - |
| 19.08.2025 | 27,90 | 28,20 | 27,80 | 27,80 | -0,36% | - |
| 18.08.2025 | 27,20 | 28,00 | 27,20 | 27,90 | 2,57% | - |
| 15.08.2025 | 27,80 | 27,80 | 26,80 | 27,20 | -0,73% | 1,00 |
| 14.08.2025 | 27,50 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 13.08.2025 | 27,00 | 27,70 | 27,00 | 27,60 | 1,85% | - |
| 12.08.2025 | 26,60 | 27,20 | 26,50 | 27,10 | 1,88% | - |
| 11.08.2025 | 26,50 | 26,60 | 26,40 | 26,60 | 0,38% | - |
| 08.08.2025 | 26,50 | 26,60 | 26,20 | 26,50 | 0,38% | - |
| 07.08.2025 | 26,30 | 26,60 | 26,00 | 26,40 | 0,76% | - |
| 06.08.2025 | 24,80 | 26,20 | 24,80 | 26,20 | 5,65% | - |
| 05.08.2025 | 24,60 | 26,10 | 24,60 | 24,80 | 1,64% | 472,00 |
| 04.08.2025 | 24,20 | 24,60 | 24,00 | 24,40 | 1,24% | - |
| 01.08.2025 | 24,90 | 25,00 | 24,00 | 24,10 | -3,60% | 113,00 |
| 31.07.2025 | 24,90 | 25,00 | 24,40 | 25,00 | 0,81% | 1,00 |
| 30.07.2025 | 25,00 | 25,30 | 24,70 | 24,80 | 0,00% | - |
| 29.07.2025 | 25,00 | 25,30 | 24,60 | 24,80 | -0,80% | - |
| 28.07.2025 | 25,00 | 25,30 | 24,90 | 25,00 | 0,40% | 1.020,00 |
| 25.07.2025 | 25,00 | 25,20 | 24,80 | 24,90 | -0,80% | - |
| 24.07.2025 | 25,20 | 25,20 | 24,80 | 25,10 | -0,40% | - |
| 23.07.2025 | 25,10 | 25,40 | 25,00 | 25,20 | 0,40% | - |
| 22.07.2025 | 24,60 | 25,20 | 24,40 | 25,10 | 2,03% | - |
| 21.07.2025 | 24,80 | 24,90 | 24,50 | 24,60 | -0,81% | - |
| 18.07.2025 | 25,10 | 25,10 | 24,60 | 24,80 | -0,80% | - |
| 17.07.2025 | 25,00 | 25,30 | 24,80 | 25,00 | 0,81% | - |
| 16.07.2025 | 25,10 | 25,40 | 24,60 | 24,80 | -1,59% | - |
| 15.07.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -2,33% | 1,00 |
| 14.07.2025 | 25,80 | 26,10 | 25,50 | 25,80 | -0,77% | - |
| 11.07.2025 | 26,30 | 26,30 | 25,80 | 26,00 | -1,52% | - |
| 10.07.2025 | 26,40 | 26,60 | 26,30 | 26,40 | 0,00% | - |
| 09.07.2025 | 26,30 | 26,50 | 26,10 | 26,40 | 0,38% | - |
| 08.07.2025 | 26,40 | 26,60 | 26,20 | 26,30 | -0,38% | - |
| 07.07.2025 | 26,50 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 04.07.2025 | 26,50 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 03.07.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 02.07.2025 | 25,50 | 26,20 | 25,40 | 26,20 | 2,75% | 99,00 |
| 01.07.2025 | 25,00 | 25,80 | 24,80 | 25,50 | 2,00% | - |
| 30.06.2025 | 24,90 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 27.06.2025 | 25,20 | 25,30 | 24,40 | 24,80 | -0,40% | - |
| 26.06.2025 | 24,80 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 25.06.2025 | 25,20 | 25,20 | 24,60 | 24,70 | -1,59% | - |
| 24.06.2025 | 25,10 | 25,20 | 24,70 | 25,10 | 1,21% | - |
| 23.06.2025 | 24,40 | 24,80 | 24,20 | 24,80 | 1,22% | - |
| 20.06.2025 | 24,70 | 24,90 | 24,30 | 24,50 | -0,41% | - |
| 19.06.2025 | 24,60 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 18.06.2025 | 25,00 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 17.06.2025 | 24,80 | 25,20 | 24,60 | 25,00 | -0,79% | - |
| 16.06.2025 | 24,90 | 25,50 | 24,80 | 25,20 | 1,61% | - |
| 13.06.2025 | 24,90 | 25,20 | 24,80 | 24,80 | -1,59% | 15,00 |
| 12.06.2025 | 24,90 | 25,20 | 24,50 | 25,20 | 0,40% | - |
| 11.06.2025 | 25,20 | 25,40 | 25,00 | 25,10 | -1,18% | - |
| 10.06.2025 | 25,00 | 25,60 | 24,80 | 25,40 | 2,01% | 99,00 |
| 09.06.2025 | 24,40 | 25,00 | 24,20 | 24,90 | 2,05% | - |
| 06.06.2025 | 24,20 | 24,50 | 24,20 | 24,40 | 1,24% | - |
| 05.06.2025 | 24,20 | 24,40 | 23,80 | 24,10 | -0,41% | - |
| 04.06.2025 | 24,30 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 03.06.2025 | 23,80 | 24,40 | 23,60 | 24,40 | 2,52% | 1,00 |
| 02.06.2025 | 24,00 | 24,20 | 23,70 | 23,80 | -2,06% | 2,00 |
| 30.05.2025 | 24,60 | 24,60 | 24,20 | 24,30 | 0,00% | - |
| 29.05.2025 | 24,70 | 24,80 | 24,00 | 24,30 | 0,00% | - |
| 28.05.2025 | 24,40 | 24,70 | 24,20 | 24,30 | -0,41% | - |
| 27.05.2025 | 23,90 | 24,40 | 23,80 | 24,40 | 1,67% | - |
| 26.05.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 23.05.2025 | 24,00 | 24,20 | 23,60 | 23,80 | -1,24% | 101,00 |
| 22.05.2025 | 24,40 | 24,60 | 24,10 | 24,10 | -2,03% | - |
| 21.05.2025 | 25,10 | 25,10 | 24,40 | 24,60 | -2,38% | 111,00 |
| 20.05.2025 | 25,40 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 19.05.2025 | 25,60 | 25,80 | 25,30 | 25,40 | -1,93% | 126,00 |
| 16.05.2025 | 26,10 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 15.05.2025 | 25,80 | 26,20 | 25,60 | 26,10 | 0,38% | 24,00 |
| 14.05.2025 | 26,20 | 26,30 | 25,80 | 26,00 | -0,76% | 111,00 |
| 13.05.2025 | 25,70 | 26,40 | 25,60 | 26,20 | 1,55% | - |
| 12.05.2025 | 24,60 | 26,00 | 24,60 | 25,80 | 6,61% | 99,00 |
| 09.05.2025 | 23,80 | 24,20 | 23,60 | 24,20 | 2,11% | - |
| 08.05.2025 | 22,80 | 24,00 | 22,80 | 23,70 | 4,87% | - |
| 07.05.2025 | 22,60 | 23,10 | 22,40 | 22,60 | 0,89% | 5,00 |
| 06.05.2025 | 21,60 | 23,60 | 21,60 | 22,40 | 4,19% | - |
| 05.05.2025 | 21,60 | 21,90 | 21,40 | 21,50 | -0,92% | 10,00 |
| 02.05.2025 | 21,00 | 21,80 | 21,00 | 21,70 | 2,84% | 2,00 |
| 30.04.2025 | 21,20 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 29.04.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 1,00 |
| 28.04.2025 | 21,00 | 21,20 | 20,80 | 21,10 | 0,48% | 6,00 |
| 25.04.2025 | 21,30 | 21,40 | 20,80 | 21,00 | -1,41% | - |
| 24.04.2025 | 20,60 | 21,30 | 20,50 | 21,30 | 1,91% | - |
| 23.04.2025 | 21,00 | 21,40 | 20,70 | 20,90 | 0,97% | - |
| 22.04.2025 | 20,50 | 20,80 | 20,40 | 20,70 | -0,96% | - |
| 17.04.2025 | 20,90 | 21,20 | 20,40 | 20,90 | 0,97% | 87,00 |
| 16.04.2025 | 20,50 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 15.04.2025 | 20,30 | 20,90 | 20,30 | 20,90 | 2,96% | 1,00 |
| 14.04.2025 | 19,85 | 20,50 | 19,85 | 20,30 | 2,53% | 5,00 |
| 11.04.2025 | 19,85 | 19,90 | 19,10 | 19,80 | -0,25% | - |
| 10.04.2025 | 20,60 | 20,70 | 19,40 | 19,85 | -4,11% | - |
| 09.04.2025 | 19,40 | 21,10 | 19,15 | 20,70 | 4,02% | - |