23,600€
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,70 | 24,50 | 23,60 | 24,10 | 1,69% | - |
| 25.07.2024 | 22,80 | 23,90 | 22,70 | 23,70 | 3,49% | - |
| 24.07.2024 | 23,10 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 23.07.2024 | 22,70 | 23,30 | 22,40 | 23,10 | 1,76% | - |
| 22.07.2024 | 22,60 | 22,90 | 22,10 | 22,70 | 0,00% | - |
| 19.07.2024 | 22,40 | 22,90 | 22,30 | 22,70 | 2,25% | - |
| 18.07.2024 | 22,30 | 22,80 | 22,20 | 22,20 | -0,45% | - |
| 17.07.2024 | 21,90 | 22,50 | 21,40 | 22,30 | 1,83% | - |
| 16.07.2024 | 21,20 | 22,10 | 21,10 | 21,90 | 3,30% | - |
| 15.07.2024 | 20,90 | 21,50 | 20,70 | 21,20 | 2,42% | - |
| 12.07.2024 | 20,40 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 11.07.2024 | 19,80 | 20,50 | 19,70 | 20,30 | 2,53% | - |
| 10.07.2024 | 19,80 | 20,15 | 19,65 | 19,80 | -0,50% | - |
| 09.07.2024 | 20,00 | 20,30 | 19,70 | 19,90 | -1,00% | - |
| 08.07.2024 | 19,95 | 20,50 | 19,90 | 20,10 | 0,75% | - |
| 05.07.2024 | 20,40 | 20,60 | 19,85 | 19,95 | -2,68% | - |
| 04.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 34,43% | - |
| 03.07.2024 | 20,40 | 24,05 | 15,05 | 15,25 | -25,61% | - |
| 02.07.2024 | 20,60 | 21,10 | 20,30 | 20,50 | -0,97% | - |
| 01.07.2024 | 21,70 | 21,90 | 20,70 | 20,70 | -5,05% | - |
| 28.06.2024 | 21,20 | 21,90 | 21,20 | 21,80 | 2,35% | - |
| 27.06.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 26.06.2024 | 21,00 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 25.06.2024 | 21,70 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 24.06.2024 | 21,40 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 21.06.2024 | 21,40 | 22,10 | 21,30 | 21,50 | 0,00% | - |
| 20.06.2024 | 21,20 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 19.06.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | - |
| 18.06.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 17.06.2024 | 21,40 | 21,80 | 21,30 | 21,50 | -3,15% | - |
| 14.06.2024 | 22,20 | 22,40 | 21,50 | 22,20 | -0,45% | - |
| 13.06.2024 | 22,40 | 22,70 | 22,10 | 22,30 | -1,76% | - |
| 12.06.2024 | 22,40 | 23,30 | 22,40 | 22,70 | 0,89% | - |
| 11.06.2024 | 22,80 | 23,10 | 22,50 | 22,50 | -2,60% | - |
| 10.06.2024 | 23,10 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 07.06.2024 | 23,60 | 23,70 | 22,90 | 23,10 | -1,70% | - |
| 06.06.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | - |
| 05.06.2024 | 23,10 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 04.06.2024 | 23,00 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 03.06.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 31.05.2024 | 22,60 | 22,90 | 22,40 | 22,90 | 1,33% | - |
| 30.05.2024 | 22,20 | 22,80 | 22,20 | 22,60 | 0,44% | - |
| 29.05.2024 | 23,00 | 23,10 | 22,30 | 22,50 | -3,02% | - |
| 28.05.2024 | 23,30 | 23,40 | 22,90 | 23,20 | -0,43% | - |
| 27.05.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 24.05.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 23.05.2024 | 23,90 | 23,90 | 23,10 | 23,50 | -1,26% | - |
| 22.05.2024 | 23,70 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 21.05.2024 | 23,70 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 20.05.2024 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 17.05.2024 | 23,20 | 23,50 | 23,10 | 23,50 | 0,86% | - |
| 16.05.2024 | 23,50 | 23,50 | 23,10 | 23,30 | -0,85% | - |
| 15.05.2024 | 23,70 | 24,10 | 23,50 | 23,50 | -0,84% | - |
| 14.05.2024 | 23,50 | 24,00 | 23,30 | 23,70 | 0,85% | - |
| 13.05.2024 | 23,50 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 10.05.2024 | 23,00 | 23,50 | 22,90 | 23,50 | 2,17% | - |
| 09.05.2024 | 22,50 | 23,00 | 22,40 | 23,00 | 2,22% | - |
| 08.05.2024 | 22,00 | 22,70 | 22,00 | 22,50 | 1,81% | - |
| 07.05.2024 | 22,00 | 22,50 | 21,80 | 22,10 | 0,00% | 150,00 |
| 06.05.2024 | 21,80 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 03.05.2024 | 21,80 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 02.05.2024 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | - |
| 30.04.2024 | 20,90 | 21,70 | 19,95 | 21,30 | 1,91% | - |
| 29.04.2024 | 20,80 | 21,30 | 20,80 | 20,90 | 0,00% | - |
| 26.04.2024 | 20,40 | 21,10 | 20,40 | 20,90 | 0,97% | - |
| 25.04.2024 | 20,90 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 24.04.2024 | 20,80 | 21,00 | 20,50 | 20,90 | 0,00% | - |
| 23.04.2024 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | - |
| 22.04.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 19.04.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 18.04.2024 | 20,20 | 20,90 | 20,15 | 20,70 | 0,98% | - |
| 17.04.2024 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 16.04.2024 | 20,30 | 20,65 | 20,10 | 20,50 | 0,49% | - |
| 15.04.2024 | 20,70 | 20,80 | 20,30 | 20,40 | -0,97% | - |
| 12.04.2024 | 21,10 | 21,30 | 20,50 | 20,60 | -1,90% | - |
| 11.04.2024 | 20,90 | 21,10 | 20,50 | 21,00 | 0,96% | - |
| 10.04.2024 | 21,50 | 21,50 | 20,50 | 20,80 | -2,35% | - |
| 09.04.2024 | 20,90 | 21,50 | 20,90 | 21,30 | 1,91% | - |
| 08.04.2024 | 22,10 | 22,40 | 20,15 | 20,90 | -5,43% | - |
| 05.04.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 04.04.2024 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 03.04.2024 | 22,40 | 22,50 | 21,90 | 22,30 | -0,89% | - |
| 02.04.2024 | 22,60 | 22,70 | 22,20 | 22,50 | 0,45% | - |
| 28.03.2024 | 22,40 | 23,90 | 22,10 | 22,40 | -0,44% | - |
| 27.03.2024 | 21,70 | 26,50 | 21,70 | 22,50 | 3,69% | - |
| 26.03.2024 | 21,30 | 28,10 | 21,30 | 21,70 | 1,40% | - |
| 25.03.2024 | 21,20 | 22,50 | 21,10 | 21,40 | 0,00% | 150,00 |
| 22.03.2024 | 21,50 | 26,10 | 20,35 | 21,40 | -22,18% | 50,00 |
| 21.03.2024 | 21,10 | 27,60 | 20,90 | 27,50 | 31,58% | 750,00 |
| 20.03.2024 | 21,10 | 28,20 | 20,50 | 20,90 | -22,59% | - |
| 19.03.2024 | 20,70 | 27,70 | 20,60 | 27,00 | 3,05% | - |
| 18.03.2024 | 21,10 | 28,10 | 20,60 | 26,20 | 14,91% | - |
| 15.03.2024 | 21,00 | 27,40 | 20,90 | 22,80 | 7,55% | - |
| 14.03.2024 | 22,00 | 27,50 | 21,10 | 21,20 | -25,35% | - |
| 13.03.2024 | 22,20 | 28,80 | 21,90 | 28,40 | 25,66% | - |
| 12.03.2024 | 22,80 | 30,00 | 22,10 | 22,60 | -0,88% | - |
| 11.03.2024 | 23,20 | 23,30 | 20,95 | 22,80 | -1,72% | - |
| 08.03.2024 | 23,30 | 23,70 | 23,10 | 23,20 | 0,43% | - |
| 07.03.2024 | 23,40 | 24,00 | 23,10 | 23,10 | -1,70% | - |
| 06.03.2024 | 22,80 | 23,50 | 22,70 | 23,50 | 2,62% | - |