23,680$
0,21%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 23,78 | 24,04 | 23,58 | 23,68 | 0,21% | 31.333,00 |
| 31.12.2024 | 23,42 | 23,87 | 23,42 | 23,63 | 0,98% | 81.187,00 |
| 30.12.2024 | 23,21 | 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 | 23,79 | 23,89 | 23,38 | 23,62 | -1,17% | 111.661,00 |
| 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% | 101.539,00 |
| 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% | 205.915,00 |
| 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% | 106.969,00 |
| 11.12.2024 | 25,66 | 25,96 | 25,55 | 25,70 | 0,23% | 153.393,00 |
| 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% | 99.803,00 |
| 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% | 108.191,00 |
| 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% | 198.279,00 |
| 25.11.2024 | 25,52 | 26,33 | 25,52 | 25,91 | 2,41% | 157.205,00 |
| 22.11.2024 | 24,80 | 25,62 | 24,75 | 25,30 | 2,14% | 168.046,00 |
| 21.11.2024 | 24,64 | 25,20 | 24,64 | 24,77 | 0,81% | 14.277,00 |
| 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% | 135.056,00 |
| 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% | 130.915,00 |
| 13.11.2024 | 25,66 | 25,81 | 25,33 | 25,36 | -0,47% | 141.284,00 |
| 12.11.2024 | 25,53 | 25,88 | 25,41 | 25,48 | -1,13% | 122.936,00 |
| 11.11.2024 | 25,72 | 26,15 | 25,54 | 25,77 | 1,42% | 158.134,00 |
| 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% | 284.626,00 |
| 05.11.2024 | 22,84 | 23,65 | 22,71 | 23,62 | 3,01% | 178.343,00 |
| 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% | 664.780,00 |
| 28.10.2024 | 26,03 | 26,42 | 26,02 | 26,06 | 1,56% | 143.027,00 |
| 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% | 116.724,00 |
| 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% | 214.492,00 |
| 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% | 126.779,00 |
| 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% | 77.699,00 |
| 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% | 104.208,00 |
| 30.09.2024 | 27,51 | 27,59 | 27,22 | 27,58 | -0,04% | 178.463,00 |
| 27.09.2024 | 27,80 | 28,15 | 27,40 | 27,59 | 0,51% | 74.330,00 |
| 26.09.2024 | 27,85 | 27,95 | 27,45 | 27,45 | -0,22% | 98.814,00 |
| 25.09.2024 | 27,98 | 27,98 | 27,31 | 27,51 | -1,61% | 128.960,00 |
| 24.09.2024 | 27,91 | 28,34 | 27,89 | 27,96 | 0,76% | 83.509,00 |
| 23.09.2024 | 28,21 | 28,23 | 27,58 | 27,75 | -0,64% | 94.658,00 |
| 20.09.2024 | 28,64 | 28,78 | 27,91 | 27,93 | -3,02% | 341.404,00 |
| 19.09.2024 | 28,88 | 28,97 | 28,14 | 28,80 | 2,06% | 210.860,00 |
| 18.09.2024 | 28,07 | 29,01 | 27,96 | 28,22 | 0,97% | 184.147,00 |
| 17.09.2024 | 27,70 | 28,15 | 27,50 | 27,95 | 1,82% | 180.860,00 |
| 16.09.2024 | 27,55 | 27,60 | 26,95 | 27,45 | -0,40% | 106.101,00 |
| 13.09.2024 | 27,43 | 27,72 | 27,28 | 27,56 | 1,73% | 158.358,00 |
| 12.09.2024 | 27,02 | 27,22 | 26,78 | 27,09 | 0,82% | 92.233,00 |
| 11.09.2024 | 26,87 | 26,95 | 26,53 | 26,87 | -0,04% | 263.408,00 |
| 10.09.2024 | 26,73 | 26,95 | 26,47 | 26,88 | 1,01% | 69.378,00 |
| 09.09.2024 | 26,52 | 26,75 | 26,37 | 26,61 | -0,08% | 99.953,00 |
| 06.09.2024 | 27,12 | 27,36 | 26,57 | 26,63 | -1,99% | 82.696,00 |
| 05.09.2024 | 27,44 | 27,44 | 26,77 | 27,17 | -0,73% | 95.872,00 |
| 04.09.2024 | 27,53 | 27,56 | 27,14 | 27,37 | -0,44% | 64.749,00 |
| 03.09.2024 | 27,68 | 27,70 | 27,19 | 27,49 | -1,26% | 110.320,00 |
| 30.08.2024 | 28,07 | 28,07 | 27,56 | 27,84 | -0,07% | 129.563,00 |
| 29.08.2024 | 27,97 | 28,20 | 27,59 | 27,86 | 0,61% | 134.677,00 |
| 28.08.2024 | 27,88 | 28,02 | 27,50 | 27,69 | -0,89% | 114.764,00 |
| 27.08.2024 | 28,64 | 28,64 | 27,80 | 27,94 | -2,07% | 92.892,00 |
| 26.08.2024 | 29,00 | 29,24 | 28,44 | 28,53 | -0,97% | 103.096,00 |
| 23.08.2024 | 27,68 | 28,84 | 27,44 | 28,81 | 4,38% | 133.519,00 |
| 22.08.2024 | 27,69 | 27,89 | 27,59 | 27,60 | 0,00% | 108.718,00 |
| 21.08.2024 | 27,39 | 27,62 | 26,82 | 27,60 | 1,28% | 144.551,00 |
| 20.08.2024 | 27,54 | 27,54 | 27,13 | 27,25 | -1,27% | 137.293,00 |
| 19.08.2024 | 27,34 | 27,60 | 27,17 | 27,60 | 1,28% | 241.755,00 |
| 16.08.2024 | 27,32 | 27,52 | 27,16 | 27,25 | -0,40% | 138.364,00 |
| 15.08.2024 | 27,24 | 27,44 | 26,87 | 27,36 | 2,28% | 155.764,00 |
| 14.08.2024 | 26,62 | 26,75 | 26,14 | 26,75 | 0,87% | 196.276,00 |
| 13.08.2024 | 26,81 | 26,81 | 26,18 | 26,52 | -0,49% | 133.809,00 |
| 12.08.2024 | 27,22 | 27,32 | 26,49 | 26,65 | -1,99% | 199.413,00 |