25,900€
-0,77%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 20,80 | 21,20 | 19,75 | 19,90 | -2,93% | - |
| 07.04.2025 | 19,85 | 20,90 | 19,45 | 20,50 | -0,97% | - |
| 04.04.2025 | 20,80 | 21,00 | 20,05 | 20,70 | -0,96% | - |
| 03.04.2025 | 21,10 | 21,10 | 20,50 | 20,90 | -3,69% | - |
| 02.04.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | 1,00 |
| 01.04.2025 | 21,50 | 21,90 | 21,20 | 21,50 | 0,00% | 3,00 |
| 31.03.2025 | 21,50 | 21,80 | 21,10 | 21,50 | 0,00% | 12,00 |
| 28.03.2025 | 22,10 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 27.03.2025 | 22,10 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 26.03.2025 | 22,10 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 25.03.2025 | 22,50 | 22,60 | 22,10 | 22,10 | -1,34% | 43,00 |
| 24.03.2025 | 21,90 | 22,50 | 21,90 | 22,40 | 2,28% | 1,00 |
| 21.03.2025 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 20.03.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 19.03.2025 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 18.03.2025 | 22,30 | 22,30 | 22,00 | 22,10 | -1,78% | 47,00 |
| 17.03.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,00% | 88,00 |
| 14.03.2025 | 22,30 | 22,60 | 22,20 | 22,50 | 0,90% | 40,00 |
| 13.03.2025 | 22,30 | 22,70 | 22,00 | 22,30 | 0,00% | - |
| 12.03.2025 | 22,70 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 11.03.2025 | 23,10 | 23,30 | 22,50 | 22,50 | -3,43% | - |
| 10.03.2025 | 23,70 | 24,30 | 23,30 | 23,30 | -1,69% | - |
| 07.03.2025 | 23,80 | 23,90 | 23,60 | 23,70 | -0,84% | - |
| 06.03.2025 | 23,60 | 23,90 | 23,10 | 23,90 | 0,84% | - |
| 05.03.2025 | 24,40 | 24,50 | 23,40 | 23,70 | -3,27% | - |
| 04.03.2025 | 24,90 | 24,90 | 24,30 | 24,50 | -1,61% | 278,00 |
| 03.03.2025 | 26,00 | 26,20 | 24,90 | 24,90 | -4,60% | 2,00 |
| 28.02.2025 | 26,30 | 26,40 | 25,70 | 26,10 | 0,00% | 40,00 |
| 27.02.2025 | 26,40 | 26,40 | 25,70 | 26,10 | -0,76% | - |
| 26.02.2025 | 25,70 | 26,50 | 25,60 | 26,30 | 3,14% | - |
| 25.02.2025 | 24,30 | 27,10 | 24,10 | 25,50 | 4,94% | - |
| 24.02.2025 | 24,70 | 24,80 | 24,30 | 24,30 | -1,62% | - |
| 21.02.2025 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 20.02.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 19.02.2025 | 25,00 | 25,30 | 24,70 | 25,10 | 0,80% | 20,00 |
| 18.02.2025 | 24,50 | 25,00 | 24,50 | 24,90 | 1,63% | - |
| 17.02.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 0,00% | 1,00 |
| 14.02.2025 | 24,70 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 13.02.2025 | 24,50 | 24,80 | 24,00 | 24,70 | 0,82% | - |
| 12.02.2025 | 24,90 | 25,00 | 24,40 | 24,50 | -1,61% | - |
| 11.02.2025 | 25,00 | 25,20 | 24,60 | 24,90 | -0,40% | 40,00 |
| 10.02.2025 | 24,90 | 25,40 | 24,40 | 25,00 | 0,40% | - |
| 07.02.2025 | 24,60 | 24,90 | 24,30 | 24,90 | 0,81% | 1,00 |
| 06.02.2025 | 24,30 | 24,70 | 24,10 | 24,70 | 1,65% | 4,00 |
| 05.02.2025 | 24,00 | 24,30 | 23,70 | 24,30 | 0,83% | - |
| 04.02.2025 | 24,10 | 24,30 | 23,90 | 24,10 | -0,82% | 210,00 |
| 03.02.2025 | 24,90 | 25,20 | 24,10 | 24,30 | -2,41% | 2,00 |
| 31.01.2025 | 25,00 | 25,10 | 24,70 | 24,90 | 0,40% | - |
| 30.01.2025 | 25,10 | 25,30 | 24,80 | 24,80 | -1,20% | - |
| 29.01.2025 | 24,80 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 28.01.2025 | 25,00 | 25,20 | 24,50 | 24,90 | 0,00% | - |
| 27.01.2025 | 24,50 | 25,10 | 24,30 | 24,90 | 0,81% | 50,00 |
| 24.01.2025 | 24,80 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 23.01.2025 | 24,50 | 24,90 | 24,40 | 24,70 | 1,23% | - |
| 22.01.2025 | 24,40 | 24,50 | 24,10 | 24,40 | 0,41% | - |
| 21.01.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 2,10% | - |
| 20.01.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -2,06% | 1,00 |
| 17.01.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 16.01.2025 | 23,60 | 23,90 | 23,40 | 23,90 | 1,70% | - |
| 15.01.2025 | 23,00 | 23,90 | 23,00 | 23,50 | 1,73% | 5,00 |
| 14.01.2025 | 23,10 | 23,20 | 22,90 | 23,10 | -0,86% | - |
| 13.01.2025 | 22,80 | 23,30 | 22,60 | 23,30 | 1,75% | - |
| 10.01.2025 | 23,30 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 09.01.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 08.01.2025 | 22,90 | 23,30 | 22,50 | 23,30 | 1,75% | 1,00 |
| 07.01.2025 | 23,00 | 23,50 | 22,70 | 22,90 | -0,87% | 1,00 |
| 06.01.2025 | 23,50 | 23,70 | 22,90 | 23,10 | -1,70% | 250,00 |
| 03.01.2025 | 23,10 | 23,50 | 22,90 | 23,50 | 1,73% | - |
| 02.01.2025 | 22,90 | 23,50 | 22,80 | 23,10 | 3,59% | 2,00 |
| 30.12.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,00% | 13,00 |
| 27.12.2024 | 22,70 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 23.12.2024 | 23,00 | 23,20 | 22,50 | 22,70 | -0,87% | 1,00 |
| 20.12.2024 | 23,10 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 19.12.2024 | 23,50 | 23,70 | 23,10 | 23,10 | -1,70% | 1,00 |
| 18.12.2024 | 23,90 | 24,30 | 23,50 | 23,50 | -1,67% | - |