25,940$
-0,84%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 25,83 | 26,05 | 25,71 | 25,89 | 0,98% | 64.847,00 |
| 27.11.2024 | 26,16 | 26,47 | 25,62 | 25,64 | -1,46% | 97.514,00 |
| 26.11.2024 | 25,78 | 26,38 | 25,68 | 26,02 | 0,42% | 198.281,00 |
| 25.11.2024 | 25,52 | 26,33 | 25,52 | 25,91 | 2,41% | 157.207,00 |
| 22.11.2024 | 24,80 | 25,62 | 24,75 | 25,30 | 2,14% | 168.046,00 |
| 21.11.2024 | 24,79 | 25,23 | 24,68 | 24,77 | 0,81% | 127.335,00 |
| 20.11.2024 | 24,58 | 24,70 | 24,14 | 24,57 | -0,89% | 79.916,00 |
| 19.11.2024 | 24,65 | 24,99 | 24,54 | 24,79 | -0,52% | 135.062,00 |
| 18.11.2024 | 24,96 | 25,02 | 24,61 | 24,92 | 0,44% | 121.447,00 |
| 15.11.2024 | 25,24 | 25,45 | 24,79 | 24,81 | -0,76% | 139.634,00 |
| 14.11.2024 | 25,55 | 25,55 | 24,78 | 25,00 | -1,42% | 130.944,00 |
| 13.11.2024 | 25,66 | 25,81 | 25,33 | 25,36 | -0,47% | 141.289,00 |
| 12.11.2024 | 25,53 | 25,88 | 25,41 | 25,48 | -1,13% | 202.379,00 |
| 11.11.2024 | 25,72 | 26,15 | 25,54 | 25,77 | 1,42% | 158.135,00 |
| 08.11.2024 | 25,62 | 25,86 | 25,37 | 25,41 | -0,55% | 134.805,00 |
| 07.11.2024 | 25,71 | 25,85 | 25,28 | 25,55 | -0,78% | 199.748,00 |
| 06.11.2024 | 25,30 | 26,03 | 25,03 | 25,75 | 9,02% | 284.627,00 |
| 05.11.2024 | 22,84 | 23,65 | 22,71 | 23,62 | 3,01% | 178.874,00 |
| 04.11.2024 | 22,97 | 23,30 | 22,78 | 22,93 | -0,13% | 207.572,00 |
| 01.11.2024 | 22,82 | 23,02 | 22,50 | 22,96 | 1,37% | 233.752,00 |
| 31.10.2024 | 22,98 | 23,07 | 22,54 | 22,65 | -1,78% | 442.906,00 |
| 30.10.2024 | 22,67 | 23,21 | 22,53 | 23,06 | 0,39% | 305.470,00 |
| 29.10.2024 | 24,00 | 24,29 | 22,28 | 22,97 | -11,86% | 664.978,00 |
| 28.10.2024 | 26,03 | 26,42 | 26,02 | 26,06 | 1,56% | 143.247,00 |
| 25.10.2024 | 25,75 | 25,86 | 25,57 | 25,66 | 0,35% | 113.507,00 |
| 24.10.2024 | 26,01 | 26,01 | 25,52 | 25,57 | -1,01% | 116.736,00 |
| 23.10.2024 | 25,92 | 26,10 | 25,54 | 25,83 | -0,54% | 145.962,00 |
| 22.10.2024 | 26,40 | 26,40 | 25,86 | 25,97 | -1,18% | 127.905,00 |
| 21.10.2024 | 27,00 | 27,32 | 26,28 | 26,28 | -3,06% | 214.592,00 |
| 18.10.2024 | 27,54 | 27,65 | 26,96 | 27,11 | -1,35% | 685.259,00 |
| 17.10.2024 | 27,15 | 27,52 | 26,57 | 27,48 | 1,55% | 170.963,00 |
| 16.10.2024 | 26,58 | 27,11 | 26,39 | 27,06 | 0,78% | 235.692,00 |
| 15.10.2024 | 26,38 | 27,19 | 26,38 | 26,85 | 2,05% | 151.455,00 |
| 14.10.2024 | 26,36 | 26,45 | 26,10 | 26,31 | -0,68% | 107.761,00 |
| 11.10.2024 | 25,99 | 26,52 | 25,96 | 26,49 | 1,88% | 95.685,00 |
| 10.10.2024 | 26,00 | 26,17 | 25,70 | 26,00 | -0,88% | 126.808,00 |
| 09.10.2024 | 26,63 | 26,64 | 26,15 | 26,23 | -1,39% | 93.604,00 |
| 08.10.2024 | 26,89 | 26,91 | 26,32 | 26,60 | -1,08% | 124.382,00 |
| 07.10.2024 | 26,85 | 27,05 | 26,58 | 26,89 | -0,37% | 79.816,00 |
| 04.10.2024 | 27,21 | 27,31 | 26,91 | 26,99 | 0,37% | 92.142,00 |
| 03.10.2024 | 27,19 | 27,19 | 26,81 | 26,89 | -1,68% | 78.877,00 |
| 02.10.2024 | 27,59 | 27,73 | 27,24 | 27,35 | -1,01% | 66.404,00 |
| 01.10.2024 | 27,35 | 27,78 | 27,12 | 27,63 | 0,18% | 104.218,00 |
| 30.09.2024 | 27,51 | 27,59 | 27,22 | 27,58 | -0,04% | 178.463,00 |