30,270$
-0,66%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 30,37 | 30,58 | 30,04 | 30,30 | -0,56% | 106.052,00 |
| 16.10.2025 | 30,80 | 31,04 | 30,26 | 30,47 | -1,23% | 107.101,00 |
| 15.10.2025 | 30,93 | 31,08 | 30,61 | 30,85 | 0,82% | 77.042,00 |
| 14.10.2025 | 29,87 | 30,77 | 29,87 | 30,60 | 1,29% | 91.033,00 |
| 13.10.2025 | 29,88 | 30,45 | 29,83 | 30,21 | 1,55% | 136.558,00 |
| 10.10.2025 | 30,28 | 30,44 | 29,68 | 29,75 | -1,78% | 91.128,00 |
| 09.10.2025 | 30,78 | 30,82 | 30,04 | 30,29 | -1,24% | 86.127,00 |
| 08.10.2025 | 30,48 | 30,73 | 30,22 | 30,67 | 1,22% | 74.924,00 |
| 07.10.2025 | 30,46 | 30,76 | 30,29 | 30,30 | -0,79% | 87.456,00 |
| 06.10.2025 | 31,45 | 31,69 | 30,42 | 30,54 | -2,32% | 115.910,00 |
| 03.10.2025 | 31,33 | 31,74 | 31,26 | 31,27 | 0,56% | 24.031,00 |
| 02.10.2025 | 30,96 | 31,55 | 30,68 | 31,09 | -0,48% | 123.253,00 |
| 01.10.2025 | 31,22 | 31,46 | 30,90 | 31,24 | -0,06% | 110.115,00 |
| 30.09.2025 | 31,30 | 31,32 | 30,84 | 31,26 | 0,35% | 96.665,00 |
| 29.09.2025 | 31,69 | 31,71 | 30,98 | 31,15 | -1,11% | 81.432,00 |
| 26.09.2025 | 31,40 | 31,84 | 31,00 | 31,50 | 0,70% | 120.027,00 |
| 25.09.2025 | 31,33 | 31,48 | 31,09 | 31,28 | -1,04% | 103.301,00 |
| 24.09.2025 | 32,03 | 32,20 | 31,23 | 31,61 | -1,43% | 128.565,00 |
| 23.09.2025 | 32,78 | 32,79 | 32,02 | 32,07 | -0,74% | 87.734,00 |
| 22.09.2025 | 32,42 | 32,45 | 32,06 | 32,31 | -0,06% | 89.874,00 |
| 19.09.2025 | 33,14 | 33,20 | 32,25 | 32,33 | -2,36% | 205.934,00 |
| 18.09.2025 | 32,23 | 33,16 | 32,07 | 33,11 | 2,73% | 97.684,00 |
| 17.09.2025 | 32,25 | 33,11 | 32,13 | 32,23 | -0,71% | 132.212,00 |
| 16.09.2025 | 32,13 | 32,60 | 31,90 | 32,46 | -0,12% | 119.891,00 |
| 15.09.2025 | 32,92 | 32,92 | 32,40 | 32,50 | -0,43% | 126.068,00 |
| 12.09.2025 | 33,00 | 33,04 | 32,58 | 32,64 | -1,66% | 81.340,00 |
| 11.09.2025 | 32,60 | 33,24 | 32,60 | 33,19 | 1,84% | 133.869,00 |
| 10.09.2025 | 32,52 | 33,00 | 32,48 | 32,59 | -0,21% | 142.365,00 |
| 09.09.2025 | 33,16 | 33,16 | 32,51 | 32,66 | -1,89% | 93.168,00 |
| 08.09.2025 | 33,49 | 33,53 | 33,17 | 33,29 | -0,48% | 97.080,00 |
| 05.09.2025 | 33,64 | 34,00 | 33,26 | 33,45 | -0,18% | 88.820,00 |
| 04.09.2025 | 32,90 | 33,51 | 32,58 | 33,51 | 2,35% | 194.807,00 |
| 03.09.2025 | 33,56 | 33,82 | 32,70 | 32,74 | -2,01% | 238.197,00 |
| 02.09.2025 | 33,21 | 33,59 | 33,09 | 33,41 | -0,77% | 101.846,00 |
| 29.08.2025 | 34,12 | 34,16 | 33,44 | 33,67 | -0,97% | 111.394,00 |
| 28.08.2025 | 34,06 | 34,25 | 33,74 | 34,00 | 0,24% | 91.721,00 |
| 27.08.2025 | 33,54 | 33,98 | 33,48 | 33,92 | 0,77% | 107.126,00 |
| 26.08.2025 | 33,52 | 33,79 | 33,52 | 33,66 | 0,24% | 104.274,00 |
| 25.08.2025 | 33,80 | 34,15 | 33,48 | 33,58 | -0,80% | 139.628,00 |
| 22.08.2025 | 32,88 | 34,12 | 32,82 | 33,85 | 3,80% | 297.489,00 |
| 21.08.2025 | 32,16 | 32,76 | 32,08 | 32,61 | 0,83% | 161.895,00 |
| 20.08.2025 | 32,50 | 32,50 | 32,10 | 32,34 | -0,31% | 128.941,00 |
| 19.08.2025 | 32,69 | 33,00 | 32,38 | 32,44 | -0,28% | 187.274,00 |
| 18.08.2025 | 31,98 | 32,60 | 31,98 | 32,53 | 1,97% | 115.672,00 |
| 15.08.2025 | 32,12 | 32,12 | 31,27 | 31,90 | -0,25% | 176.153,00 |
| 14.08.2025 | 31,98 | 32,14 | 31,66 | 31,98 | -0,87% | 140.489,00 |
| 13.08.2025 | 31,76 | 32,41 | 31,69 | 32,26 | 2,19% | 207.777,00 |
| 12.08.2025 | 31,00 | 31,68 | 30,85 | 31,57 | 2,30% | 454.102,00 |
| 11.08.2025 | 30,81 | 31,01 | 30,56 | 30,86 | -0,06% | 124.589,00 |
| 08.08.2025 | 30,97 | 31,08 | 30,57 | 30,88 | 0,36% | 126.056,00 |
| 07.08.2025 | 30,69 | 30,90 | 30,25 | 30,77 | 0,65% | 136.432,00 |
| 06.08.2025 | 28,77 | 30,57 | 28,77 | 30,57 | 6,44% | 239.258,00 |
| 05.08.2025 | 28,93 | 30,24 | 28,60 | 28,72 | 1,41% | 434.981,00 |
| 04.08.2025 | 28,08 | 28,34 | 27,86 | 28,32 | 1,47% | 184.616,00 |
| 01.08.2025 | 28,19 | 28,25 | 27,62 | 27,91 | -2,41% | 155.387,00 |
| 31.07.2025 | 28,03 | 28,60 | 28,00 | 28,60 | 0,88% | 212.887,00 |
| 30.07.2025 | 28,89 | 29,17 | 28,22 | 28,35 | -1,39% | 253.303,00 |
| 29.07.2025 | 29,12 | 29,34 | 28,38 | 28,75 | -0,52% | 164.831,00 |
| 28.07.2025 | 29,29 | 29,47 | 28,88 | 28,90 | -1,20% | 116.025,00 |
| 25.07.2025 | 29,68 | 29,70 | 29,09 | 29,25 | -0,58% | 119.989,00 |
| 24.07.2025 | 29,41 | 29,74 | 29,26 | 29,42 | -0,94% | 204.359,00 |
| 23.07.2025 | 29,44 | 29,81 | 29,37 | 29,70 | 0,99% | 127.510,00 |
| 22.07.2025 | 28,68 | 29,66 | 28,68 | 29,41 | 2,65% | 196.131,00 |
| 21.07.2025 | 28,91 | 29,05 | 28,63 | 28,65 | -0,38% | 169.879,00 |
| 18.07.2025 | 29,20 | 29,20 | 28,67 | 28,76 | -1,07% | 164.697,00 |
| 17.07.2025 | 29,01 | 29,27 | 28,75 | 29,07 | 0,38% | 144.834,00 |
| 16.07.2025 | 29,28 | 29,44 | 28,75 | 28,96 | -0,99% | 146.753,00 |
| 15.07.2025 | 30,15 | 30,18 | 29,21 | 29,25 | -2,99% | 227.841,00 |
| 14.07.2025 | 30,27 | 30,56 | 29,65 | 30,15 | -0,72% | 153.104,00 |
| 11.07.2025 | 30,51 | 30,59 | 30,11 | 30,37 | -1,30% | 222.638,00 |
| 10.07.2025 | 30,98 | 31,07 | 30,76 | 30,77 | -0,58% | 223.359,00 |
| 09.07.2025 | 30,87 | 31,00 | 30,44 | 30,95 | 0,65% | 131.005,00 |
| 08.07.2025 | 30,92 | 31,08 | 30,73 | 30,75 | -0,84% | 175.617,00 |
| 07.07.2025 | 31,23 | 31,98 | 30,77 | 31,01 | -1,08% | 302.205,00 |
| 03.07.2025 | 30,98 | 31,42 | 30,91 | 31,35 | 1,62% | 172.839,00 |
| 02.07.2025 | 30,08 | 30,90 | 30,02 | 30,85 | 2,80% | 286.230,00 |
| 01.07.2025 | 29,41 | 30,30 | 29,32 | 30,01 | 1,83% | 323.501,00 |
| 30.06.2025 | 29,21 | 29,72 | 29,14 | 29,47 | 1,62% | 287.498,00 |
| 27.06.2025 | 29,40 | 29,40 | 28,60 | 29,00 | -0,99% | 584.494,00 |
| 26.06.2025 | 28,78 | 29,35 | 28,78 | 29,29 | 1,67% | 173.499,00 |
| 25.06.2025 | 29,09 | 29,24 | 28,67 | 28,81 | -1,34% | 121.088,00 |
| 24.06.2025 | 29,02 | 29,21 | 28,70 | 29,20 | 1,18% | 130.275,00 |
| 23.06.2025 | 28,10 | 28,87 | 27,98 | 28,86 | 2,52% | 187.060,00 |
| 20.06.2025 | 28,60 | 28,65 | 27,99 | 28,15 | -1,23% | 302.292,00 |
| 18.06.2025 | 28,68 | 29,13 | 28,45 | 28,50 | -1,01% | 329.851,00 |
| 17.06.2025 | 28,78 | 28,89 | 28,60 | 28,79 | -1,23% | 106.585,00 |
| 16.06.2025 | 29,12 | 29,51 | 28,71 | 29,15 | 1,64% | 200.272,00 |
| 13.06.2025 | 28,87 | 29,09 | 28,64 | 28,68 | -1,65% | 186.545,00 |
| 12.06.2025 | 28,66 | 29,20 | 28,43 | 29,16 | 1,50% | 184.165,00 |
| 11.06.2025 | 28,99 | 29,03 | 28,73 | 28,73 | -0,45% | 150.014,00 |
| 10.06.2025 | 28,50 | 29,22 | 28,47 | 28,86 | 1,37% | 178.032,00 |
| 09.06.2025 | 27,88 | 28,61 | 27,88 | 28,47 | 2,37% | 180.673,00 |
| 06.06.2025 | 28,00 | 28,04 | 27,54 | 27,81 | 1,09% | 91.937,00 |
| 05.06.2025 | 27,56 | 27,69 | 27,32 | 27,51 | -0,25% | 111.823,00 |
| 04.06.2025 | 27,67 | 27,86 | 27,47 | 27,58 | -0,29% | 104.472,00 |
| 03.06.2025 | 27,23 | 27,82 | 27,07 | 27,66 | 1,54% | 119.596,00 |
| 02.06.2025 | 27,21 | 27,42 | 27,03 | 27,24 | -0,91% | 135.404,00 |
| 30.05.2025 | 27,74 | 27,80 | 27,46 | 27,49 | -0,90% | 170.833,00 |
| 29.05.2025 | 27,63 | 27,75 | 27,32 | 27,74 | 0,95% | 110.292,00 |
| 28.05.2025 | 27,72 | 27,84 | 27,30 | 27,48 | -0,65% | 142.499,00 |