23,850$
-1,53%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,21 | 24,21 | 23,71 | 23,88 | -1,40% | 130.758,00 |
| 24.04.2025 | 23,50 | 24,23 | 23,49 | 24,22 | 2,85% | 176.782,00 |
| 23.04.2025 | 24,12 | 24,20 | 23,41 | 23,55 | -0,13% | 224.161,00 |
| 22.04.2025 | 23,73 | 23,90 | 23,31 | 23,58 | 0,21% | 202.630,00 |
| 21.04.2025 | 23,39 | 23,69 | 23,26 | 23,53 | -0,51% | 186.423,00 |
| 17.04.2025 | 23,47 | 24,07 | 23,47 | 23,65 | 0,42% | 292.723,00 |
| 16.04.2025 | 23,33 | 23,60 | 23,30 | 23,55 | 0,17% | 304.935,00 |
| 15.04.2025 | 23,20 | 23,62 | 23,02 | 23,51 | 1,42% | 325.791,00 |
| 14.04.2025 | 22,75 | 23,28 | 22,58 | 23,18 | 2,98% | 276.735,00 |
| 11.04.2025 | 22,21 | 22,54 | 21,64 | 22,51 | 1,44% | 225.660,00 |
| 10.04.2025 | 22,54 | 22,54 | 21,72 | 22,19 | -1,77% | 169.173,00 |
| 09.04.2025 | 21,86 | 23,13 | 21,46 | 22,59 | 3,72% | 266.449,00 |
| 08.04.2025 | 22,59 | 22,82 | 21,68 | 21,78 | -2,68% | 334.129,00 |
| 07.04.2025 | 21,52 | 22,99 | 21,30 | 22,38 | -0,13% | 655.409,00 |
| 04.04.2025 | 23,00 | 23,16 | 22,29 | 22,41 | -2,99% | 446.670,00 |
| 03.04.2025 | 22,93 | 23,36 | 22,72 | 23,10 | -2,20% | 437.885,00 |
| 02.04.2025 | 23,07 | 23,68 | 23,00 | 23,62 | 1,55% | 116.799,00 |
| 01.04.2025 | 23,10 | 23,64 | 23,00 | 23,26 | 0,13% | 141.875,00 |
| 31.03.2025 | 23,12 | 23,50 | 22,91 | 23,23 | 0,04% | 184.387,00 |
| 28.03.2025 | 23,80 | 23,91 | 23,08 | 23,22 | -2,80% | 126.735,00 |
| 27.03.2025 | 23,75 | 23,94 | 23,53 | 23,89 | 0,67% | 125.162,00 |
| 26.03.2025 | 24,00 | 24,04 | 23,70 | 23,73 | -0,75% | 112.793,00 |
| 25.03.2025 | 24,15 | 24,15 | 23,79 | 23,91 | -1,36% | 146.512,00 |
| 24.03.2025 | 23,96 | 24,25 | 23,74 | 24,24 | 2,28% | 115.681,00 |
| 21.03.2025 | 23,71 | 23,90 | 23,45 | 23,70 | -1,37% | 252.018,00 |
| 20.03.2025 | 24,17 | 24,37 | 24,02 | 24,03 | -0,91% | 80.827,00 |
| 19.03.2025 | 24,08 | 24,31 | 23,91 | 24,25 | 0,54% | 81.125,00 |
| 18.03.2025 | 24,11 | 24,27 | 24,07 | 24,12 | -1,75% | 106.154,00 |
| 17.03.2025 | 24,39 | 24,69 | 24,30 | 24,55 | 0,61% | 123.294,00 |
| 14.03.2025 | 24,34 | 24,52 | 24,27 | 24,40 | 1,12% | 122.498,00 |
| 13.03.2025 | 24,64 | 24,64 | 23,93 | 24,13 | -0,90% | 156.656,00 |
| 12.03.2025 | 24,75 | 24,75 | 24,15 | 24,35 | -1,34% | 274.001,00 |
| 11.03.2025 | 25,28 | 25,33 | 24,50 | 24,68 | -2,26% | 214.460,00 |
| 10.03.2025 | 25,40 | 26,33 | 25,21 | 25,25 | -1,90% | 208.225,00 |
| 07.03.2025 | 25,70 | 26,02 | 25,65 | 25,74 | -0,08% | 170.518,00 |
| 06.03.2025 | 25,10 | 25,84 | 25,08 | 25,76 | 1,10% | 166.598,00 |
| 05.03.2025 | 25,92 | 26,14 | 25,19 | 25,48 | -1,51% | 164.860,00 |
| 04.03.2025 | 25,56 | 26,09 | 25,56 | 25,87 | -0,81% | 205.464,00 |
| 03.03.2025 | 26,97 | 27,14 | 26,01 | 26,08 | -3,55% | 165.069,00 |
| 28.02.2025 | 27,34 | 27,47 | 26,66 | 27,04 | -0,99% | 220.877,00 |
| 27.02.2025 | 27,41 | 27,55 | 26,64 | 27,31 | -0,87% | 166.071,00 |
| 26.02.2025 | 27,00 | 27,84 | 26,94 | 27,55 | 2,38% | 266.895,00 |
| 25.02.2025 | 26,30 | 28,73 | 26,17 | 26,91 | 5,94% | 281.986,00 |
| 24.02.2025 | 25,81 | 25,82 | 25,37 | 25,40 | -1,59% | 215.719,00 |
| 21.02.2025 | 26,63 | 26,63 | 25,70 | 25,81 | -1,34% | 120.557,00 |
| 20.02.2025 | 26,27 | 26,43 | 26,14 | 26,16 | -0,68% | 97.040,00 |
| 19.02.2025 | 25,91 | 26,39 | 25,80 | 26,34 | 1,00% | 103.094,00 |
| 18.02.2025 | 25,85 | 26,13 | 25,72 | 26,08 | 1,45% | 90.342,00 |
| 17.02.2025 | 25,77 | 25,77 | 25,71 | 25,71 | 0,18% | - |
| 14.02.2025 | 25,87 | 26,23 | 25,65 | 25,66 | -0,43% | 65.421,00 |
| 13.02.2025 | 25,77 | 25,86 | 25,48 | 25,77 | 0,86% | 92.690,00 |
| 12.02.2025 | 25,19 | 25,86 | 25,19 | 25,55 | -0,97% | 133.857,00 |
| 11.02.2025 | 25,70 | 26,04 | 25,50 | 25,80 | -0,08% | 125.527,00 |
| 10.02.2025 | 25,78 | 25,90 | 25,18 | 25,82 | 0,66% | 118.888,00 |
| 07.02.2025 | 25,58 | 25,82 | 25,17 | 25,65 | 0,27% | 446.815,00 |
| 06.02.2025 | 25,39 | 25,64 | 25,05 | 25,58 | 1,51% | 121.245,00 |
| 05.02.2025 | 24,98 | 25,21 | 24,74 | 25,20 | 0,76% | 83.620,00 |
| 04.02.2025 | 24,93 | 25,05 | 24,80 | 25,01 | 0,44% | 68.540,00 |
| 03.02.2025 | 25,23 | 25,41 | 24,80 | 24,90 | -3,68% | 115.153,00 |
| 31.01.2025 | 25,98 | 25,98 | 25,62 | 25,85 | -0,12% | 147.423,00 |
| 30.01.2025 | 26,07 | 26,37 | 25,80 | 25,88 | -0,65% | 89.239,00 |
| 29.01.2025 | 25,80 | 26,28 | 25,80 | 26,05 | 0,70% | 106.081,00 |
| 28.01.2025 | 26,20 | 26,23 | 25,59 | 25,87 | -1,11% | 151.933,00 |
| 27.01.2025 | 25,75 | 26,24 | 25,75 | 26,16 | 1,47% | 93.319,00 |
| 24.01.2025 | 25,86 | 26,08 | 25,78 | 25,78 | -0,77% | 126.248,00 |
| 23.01.2025 | 25,44 | 25,98 | 25,36 | 25,98 | 1,92% | 107.854,00 |
| 22.01.2025 | 25,29 | 25,57 | 25,21 | 25,49 | 0,39% | 111.478,00 |
| 21.01.2025 | 24,89 | 25,45 | 24,84 | 25,39 | 2,67% | 218.766,00 |
| 17.01.2025 | 24,70 | 24,91 | 24,52 | 24,73 | 1,10% | 140.600,00 |
| 16.01.2025 | 24,25 | 24,57 | 24,10 | 24,46 | 0,78% | 198.682,00 |
| 15.01.2025 | 24,22 | 24,51 | 24,03 | 24,27 | 2,45% | 148.041,00 |
| 14.01.2025 | 23,73 | 23,91 | 23,46 | 23,69 | 0,08% | 265.041,00 |
| 13.01.2025 | 23,15 | 23,78 | 23,15 | 23,67 | 1,41% | 414.813,00 |
| 10.01.2025 | 23,59 | 23,70 | 23,26 | 23,34 | -2,91% | 256.883,00 |
| 08.01.2025 | 23,38 | 24,12 | 23,14 | 24,04 | 1,82% | 178.248,00 |
| 07.01.2025 | 24,17 | 24,18 | 23,45 | 23,61 | -1,34% | 138.702,00 |
| 06.01.2025 | 24,35 | 24,60 | 23,88 | 23,93 | -1,32% | 222.844,00 |
| 03.01.2025 | 23,71 | 24,28 | 23,61 | 24,25 | 2,36% | 152.115,00 |
| 02.01.2025 | 23,75 | 24,05 | 23,54 | 23,69 | 0,25% | 170.118,00 |
| 31.12.2024 | 23,42 | 23,87 | 23,42 | 23,63 | 0,98% | 81.187,00 |
| 30.12.2024 | 23,29 | 23,47 | 22,97 | 23,40 | 0,34% | 106.891,00 |
| 27.12.2024 | 23,46 | 23,97 | 23,10 | 23,32 | -1,44% | 101.991,00 |
| 26.12.2024 | 23,84 | 23,84 | 23,39 | 23,66 | 0,51% | 49.633,00 |
| 24.12.2024 | 23,56 | 23,59 | 23,33 | 23,54 | -0,34% | 60.820,00 |
| 23.12.2024 | 23,69 | 23,89 | 23,38 | 23,62 | -1,17% | 111.766,00 |
| 20.12.2024 | 23,69 | 24,43 | 23,69 | 23,90 | -0,33% | 353.684,00 |
| 19.12.2024 | 24,44 | 24,51 | 23,89 | 23,98 | -1,48% | 101.540,00 |
| 18.12.2024 | 25,38 | 25,43 | 24,28 | 24,34 | -2,99% | 172.598,00 |
| 17.12.2024 | 24,93 | 25,13 | 24,64 | 25,09 | 0,04% | 137.758,00 |
| 16.12.2024 | 25,46 | 25,65 | 25,07 | 25,08 | -1,65% | 205.925,00 |
| 13.12.2024 | 25,24 | 25,53 | 25,05 | 25,50 | 0,59% | 123.550,00 |
| 12.12.2024 | 25,67 | 25,74 | 25,12 | 25,35 | -1,36% | 114.369,00 |
| 11.12.2024 | 25,66 | 25,96 | 25,55 | 25,70 | 0,23% | 180.793,00 |
| 10.12.2024 | 25,77 | 25,88 | 25,42 | 25,64 | -0,54% | 150.141,00 |
| 09.12.2024 | 25,74 | 26,07 | 25,58 | 25,78 | 1,38% | 97.977,00 |
| 06.12.2024 | 25,64 | 25,64 | 25,18 | 25,43 | 0,43% | 113.515,00 |
| 05.12.2024 | 26,07 | 26,17 | 25,31 | 25,32 | -3,54% | 100.064,00 |
| 04.12.2024 | 25,87 | 26,30 | 25,75 | 26,25 | 1,39% | 110.935,00 |
| 03.12.2024 | 26,02 | 26,05 | 25,52 | 25,89 | -0,27% | 110.542,00 |
| 02.12.2024 | 25,80 | 26,07 | 25,58 | 25,96 | 0,27% | 192.161,00 |