26,000€
-1,14%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 26,10 | 26,50 | 25,90 | 25,90 | -1,52% | - |
| 04.12.2023 | 25,90 | 26,50 | 25,80 | 26,30 | 1,54% | - |
| 01.12.2023 | 25,10 | 25,90 | 25,00 | 25,90 | 3,19% | - |
| 30.11.2023 | 24,90 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 29.11.2023 | 24,50 | 25,10 | 24,50 | 24,70 | 0,82% | - |
| 28.11.2023 | 25,10 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 27.11.2023 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
| 24.11.2023 | 24,90 | 25,30 | 24,80 | 24,90 | 0,00% | - |
| 23.11.2023 | 24,90 | 25,00 | 24,90 | 24,90 | 0,00% | 1,00 |
| 22.11.2023 | 24,70 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 21.11.2023 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 20.11.2023 | 25,30 | 25,30 | 24,80 | 25,10 | -0,79% | - |
| 17.11.2023 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 16.11.2023 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | - |
| 15.11.2023 | 25,70 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 14.11.2023 | 24,70 | 25,70 | 24,70 | 25,50 | 3,24% | - |
| 13.11.2023 | 24,70 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 10.11.2023 | 24,70 | 24,90 | 24,40 | 24,90 | 1,63% | - |
| 09.11.2023 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 08.11.2023 | 24,70 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 07.11.2023 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 06.11.2023 | 25,30 | 25,50 | 24,50 | 24,90 | -1,58% | - |
| 03.11.2023 | 24,70 | 25,70 | 24,50 | 25,30 | 2,43% | - |
| 02.11.2023 | 23,50 | 24,90 | 23,50 | 24,70 | 5,11% | - |
| 01.11.2023 | 22,90 | 24,20 | 22,90 | 23,50 | 2,62% | - |
| 31.10.2023 | 26,30 | 26,30 | 21,90 | 22,90 | -12,93% | 512,00 |
| 30.10.2023 | 26,70 | 27,10 | 26,30 | 26,30 | -0,75% | - |
| 27.10.2023 | 26,70 | 26,70 | 25,90 | 26,50 | 0,00% | - |
| 26.10.2023 | 27,10 | 27,50 | 26,50 | 26,50 | -2,93% | - |
| 25.10.2023 | 27,70 | 28,10 | 27,30 | 27,30 | -1,44% | - |
| 24.10.2023 | 27,70 | 28,10 | 27,30 | 27,70 | 0,00% | - |
| 23.10.2023 | 27,90 | 28,10 | 27,50 | 27,70 | 0,00% | 1,00 |
| 20.10.2023 | 28,10 | 28,30 | 27,70 | 27,70 | -2,12% | - |
| 19.10.2023 | 28,50 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 18.10.2023 | 29,30 | 29,40 | 28,40 | 28,50 | -2,73% | - |
| 17.10.2023 | 29,30 | 29,60 | 29,10 | 29,30 | 0,69% | - |
| 16.10.2023 | 28,70 | 29,40 | 28,70 | 29,10 | 0,69% | - |
| 13.10.2023 | 29,70 | 29,80 | 28,70 | 28,90 | -2,69% | - |
| 12.10.2023 | 29,50 | 29,90 | 29,40 | 29,70 | 0,68% | 290,00 |
| 11.10.2023 | 29,50 | 29,50 | 29,10 | 29,50 | 0,00% | - |
| 10.10.2023 | 28,70 | 29,80 | 28,50 | 29,50 | 3,51% | 80,00 |
| 09.10.2023 | 28,10 | 28,70 | 28,10 | 28,50 | 0,71% | 2,00 |
| 06.10.2023 | 28,10 | 28,30 | 27,80 | 28,30 | 0,71% | - |
| 05.10.2023 | 28,10 | 28,40 | 28,00 | 28,10 | 0,00% | - |
| 04.10.2023 | 28,10 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 03.10.2023 | 28,50 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 02.10.2023 | 28,70 | 28,90 | 28,40 | 28,50 | 0,00% | - |
| 29.09.2023 | 28,90 | 29,00 | 28,30 | 28,50 | -0,70% | - |
| 28.09.2023 | 28,70 | 29,10 | 28,50 | 28,70 | 0,00% | - |
| 27.09.2023 | 28,50 | 29,20 | 28,50 | 28,70 | 0,70% | - |
| 26.09.2023 | 28,50 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 25.09.2023 | 28,30 | 28,70 | 28,10 | 28,70 | 0,70% | 1,00 |
| 22.09.2023 | 28,30 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 21.09.2023 | 28,70 | 28,70 | 28,00 | 28,30 | -1,39% | - |
| 20.09.2023 | 28,50 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 19.09.2023 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | 60,00 |
| 18.09.2023 | 28,50 | 28,70 | 28,30 | 28,50 | -0,70% | - |
| 15.09.2023 | 29,30 | 29,40 | 28,50 | 28,70 | -2,05% | 40,00 |
| 14.09.2023 | 28,30 | 29,50 | 28,30 | 29,30 | 2,81% | - |
| 13.09.2023 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 12.09.2023 | 29,10 | 29,70 | 28,50 | 28,50 | -2,06% | 30,00 |
| 11.09.2023 | 29,70 | 29,70 | 29,00 | 29,10 | -2,02% | - |
| 08.09.2023 | 29,10 | 30,00 | 28,90 | 29,70 | 3,48% | 101,00 |
| 07.09.2023 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 06.09.2023 | 28,10 | 28,90 | 28,10 | 28,70 | 2,14% | - |
| 05.09.2023 | 28,90 | 29,60 | 27,90 | 28,10 | -2,77% | - |
| 04.09.2023 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 01.09.2023 | 27,90 | 29,10 | 27,90 | 29,10 | 4,30% | - |
| 31.08.2023 | 27,70 | 28,10 | 27,60 | 27,90 | 1,45% | - |
| 30.08.2023 | 27,50 | 27,90 | 27,20 | 27,50 | 0,73% | - |
| 29.08.2023 | 27,90 | 28,00 | 27,30 | 27,30 | -2,15% | - |
| 28.08.2023 | 28,10 | 28,30 | 27,70 | 27,90 | 0,00% | - |
| 25.08.2023 | 27,90 | 28,30 | 27,80 | 27,90 | 0,00% | - |
| 24.08.2023 | 27,90 | 28,20 | 27,70 | 27,90 | 0,72% | - |
| 23.08.2023 | 28,10 | 28,30 | 27,70 | 27,70 | -1,42% | 54,00 |
| 22.08.2023 | 27,70 | 28,10 | 27,50 | 28,10 | 1,44% | - |
| 21.08.2023 | 28,30 | 28,40 | 27,70 | 27,70 | -2,12% | - |
| 18.08.2023 | 28,30 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 17.08.2023 | 28,70 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 16.08.2023 | 28,90 | 29,30 | 28,70 | 28,70 | -0,69% | 9,00 |
| 15.08.2023 | 29,30 | 29,30 | 28,70 | 28,90 | -1,37% | 8,00 |
| 14.08.2023 | 28,90 | 29,30 | 28,70 | 29,30 | 1,38% | 56,00 |
| 11.08.2023 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 10.08.2023 | 29,10 | 29,10 | 28,70 | 28,90 | -0,69% | - |
| 09.08.2023 | 28,90 | 29,10 | 28,70 | 29,10 | 0,69% | - |
| 08.08.2023 | 28,90 | 29,10 | 28,10 | 28,90 | -0,69% | - |
| 07.08.2023 | 29,10 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 04.08.2023 | 29,90 | 30,00 | 28,90 | 29,10 | -2,68% | - |
| 03.08.2023 | 29,50 | 30,30 | 29,10 | 29,90 | 1,36% | - |
| 02.08.2023 | 29,90 | 30,30 | 29,30 | 29,50 | -1,99% | 23,00 |
| 01.08.2023 | 28,50 | 32,30 | 28,50 | 30,10 | 7,12% | 165,00 |
| 31.07.2023 | 27,70 | 28,30 | 27,60 | 28,10 | 1,44% | 140,00 |
| 28.07.2023 | 27,70 | 27,90 | 27,50 | 27,70 | 0,73% | - |
| 27.07.2023 | 27,50 | 27,80 | 27,30 | 27,50 | 0,00% | - |
| 26.07.2023 | 27,70 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 25.07.2023 | 27,70 | 28,10 | 27,60 | 27,70 | 0,00% | - |
| 24.07.2023 | 27,50 | 28,00 | 27,40 | 27,70 | 0,73% | 17,00 |
| 21.07.2023 | 27,70 | 27,80 | 27,30 | 27,50 | -0,72% | - |
| 20.07.2023 | 27,50 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 19.07.2023 | 26,90 | 27,70 | 26,80 | 27,50 | 2,23% | - |