28,030$
-1,30%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 28,35 | 28,45 | 27,95 | 28,03 | -1,30% | 100.943,00 |
| 04.12.2023 | 28,11 | 28,61 | 28,07 | 28,40 | 0,89% | 88.418,00 |
| 01.12.2023 | 27,40 | 28,23 | 27,35 | 28,15 | 3,04% | 106.673,00 |
| 30.11.2023 | 27,27 | 27,46 | 27,02 | 27,32 | 0,48% | 120.560,00 |
| 29.11.2023 | 27,24 | 27,50 | 27,00 | 27,19 | 0,82% | 87.965,00 |
| 28.11.2023 | 27,27 | 27,43 | 26,92 | 26,97 | -1,64% | 68.973,00 |
| 27.11.2023 | 27,14 | 27,45 | 27,02 | 27,42 | 0,51% | 58.110,00 |
| 24.11.2023 | 27,15 | 27,57 | 27,15 | 27,28 | 0,48% | 18.559,00 |
| 22.11.2023 | 26,99 | 27,45 | 26,86 | 27,15 | 1,23% | 51.792,00 |
| 21.11.2023 | 27,46 | 27,52 | 26,78 | 26,82 | -2,86% | 77.079,00 |
| 20.11.2023 | 27,44 | 27,81 | 27,20 | 27,61 | 0,22% | 71.024,00 |
| 17.11.2023 | 27,78 | 27,83 | 27,36 | 27,55 | 0,33% | 71.229,00 |
| 16.11.2023 | 27,62 | 27,68 | 27,25 | 27,46 | -0,25% | 72.079,00 |
| 15.11.2023 | 27,71 | 28,22 | 27,44 | 27,53 | -1,11% | 77.479,00 |
| 14.11.2023 | 27,41 | 27,90 | 27,22 | 27,84 | 4,98% | 116.590,00 |
| 13.11.2023 | 26,49 | 26,70 | 26,25 | 26,52 | 0,15% | 58.651,00 |
| 10.11.2023 | 26,29 | 26,62 | 25,99 | 26,48 | 0,95% | 52.315,00 |
| 09.11.2023 | 26,56 | 26,70 | 26,10 | 26,23 | -1,06% | 51.439,00 |
| 08.11.2023 | 26,44 | 26,54 | 25,98 | 26,51 | 0,57% | 66.114,00 |
| 07.11.2023 | 26,54 | 26,54 | 26,17 | 26,36 | -1,64% | 91.775,00 |
| 06.11.2023 | 27,35 | 27,35 | 26,33 | 26,80 | -1,58% | 97.646,00 |
| 03.11.2023 | 26,81 | 27,50 | 26,59 | 27,23 | 3,50% | 100.680,00 |
| 02.11.2023 | 25,25 | 26,46 | 25,18 | 26,31 | 5,79% | 188.522,00 |
| 01.11.2023 | 24,07 | 25,58 | 24,07 | 24,87 | 2,43% | 192.896,00 |
| 31.10.2023 | 25,69 | 25,96 | 23,15 | 24,28 | -13,07% | 401.778,00 |
| 30.10.2023 | 28,34 | 28,35 | 27,92 | 27,93 | -0,14% | 104.494,00 |
| 27.10.2023 | 28,00 | 28,05 | 27,52 | 27,97 | -0,46% | 124.479,00 |
| 26.10.2023 | 28,93 | 28,98 | 28,05 | 28,10 | -2,16% | 103.360,00 |
| 25.10.2023 | 29,37 | 29,94 | 28,71 | 28,72 | -2,18% | 91.623,00 |
| 24.10.2023 | 29,77 | 29,80 | 28,97 | 29,36 | -0,68% | 118.250,00 |
| 23.10.2023 | 29,43 | 29,86 | 29,34 | 29,56 | 0,44% | 121.720,00 |
| 20.10.2023 | 29,90 | 29,90 | 29,38 | 29,43 | -1,37% | 161.558,00 |
| 19.10.2023 | 30,14 | 30,33 | 29,83 | 29,84 | -0,86% | 90.726,00 |
| 18.10.2023 | 30,69 | 30,76 | 29,93 | 30,10 | -2,93% | 120.820,00 |
| 17.10.2023 | 30,61 | 31,20 | 30,48 | 31,01 | 0,52% | 101.605,00 |
| 16.10.2023 | 30,63 | 31,06 | 30,56 | 30,85 | 1,92% | 111.310,00 |
| 13.10.2023 | 31,21 | 31,21 | 30,17 | 30,27 | -3,01% | 152.174,00 |
| 12.10.2023 | 31,32 | 31,43 | 31,07 | 31,21 | -0,51% | 79.423,00 |
| 11.10.2023 | 31,07 | 31,38 | 30,90 | 31,37 | 0,48% | 71.427,00 |
| 10.10.2023 | 30,40 | 31,52 | 30,38 | 31,22 | 3,38% | 125.087,00 |
| 09.10.2023 | 29,68 | 30,31 | 29,68 | 30,20 | 1,17% | 53.969,00 |
| 06.10.2023 | 29,47 | 30,07 | 29,20 | 29,85 | 0,54% | 51.012,00 |
| 05.10.2023 | 29,56 | 29,79 | 29,46 | 29,69 | 0,13% | 67.521,00 |
| 04.10.2023 | 29,39 | 29,81 | 28,86 | 29,65 | 0,47% | 49.653,00 |
| 03.10.2023 | 29,80 | 29,95 | 29,48 | 29,51 | -1,40% | 46.604,00 |
| 02.10.2023 | 29,98 | 30,28 | 29,84 | 29,93 | -0,83% | 61.249,00 |
| 29.09.2023 | 30,57 | 30,60 | 29,95 | 30,18 | -0,98% | 96.889,00 |
| 28.09.2023 | 30,09 | 30,68 | 30,06 | 30,48 | 1,06% | 97.874,00 |
| 27.09.2023 | 30,24 | 30,76 | 30,03 | 30,16 | 0,13% | 74.404,00 |
| 26.09.2023 | 30,15 | 30,41 | 30,05 | 30,12 | -0,53% | 55.662,00 |
| 25.09.2023 | 30,00 | 30,40 | 30,00 | 30,28 | 0,73% | 57.461,00 |
| 22.09.2023 | 30,14 | 30,30 | 30,04 | 30,06 | -0,27% | 116.005,00 |
| 21.09.2023 | 30,37 | 30,52 | 29,79 | 30,14 | -1,44% | 72.506,00 |
| 20.09.2023 | 30,61 | 30,94 | 30,58 | 30,58 | 0,56% | 69.192,00 |
| 19.09.2023 | 30,46 | 30,56 | 30,21 | 30,41 | -0,16% | 56.511,00 |
| 18.09.2023 | 30,55 | 30,76 | 30,32 | 30,46 | -0,81% | 60.406,00 |
| 15.09.2023 | 31,16 | 31,21 | 30,44 | 30,71 | -1,44% | 181.535,00 |
| 14.09.2023 | 30,65 | 31,35 | 30,65 | 31,16 | 2,33% | 52.722,00 |
| 13.09.2023 | 30,79 | 30,79 | 30,32 | 30,45 | -0,81% | 87.447,00 |
| 12.09.2023 | 31,49 | 32,06 | 30,66 | 30,70 | -1,60% | 119.979,00 |
| 11.09.2023 | 31,60 | 31,97 | 31,13 | 31,20 | -1,70% | 78.400,00 |
| 08.09.2023 | 31,45 | 32,31 | 31,11 | 31,74 | 3,29% | 94.914,00 |
| 07.09.2023 | 30,77 | 30,77 | 30,39 | 30,73 | -0,32% | 93.032,00 |
| 06.09.2023 | 30,42 | 30,92 | 30,30 | 30,83 | 2,05% | 76.757,00 |
| 05.09.2023 | 31,07 | 31,07 | 29,95 | 30,21 | -3,51% | 86.183,00 |
| 01.09.2023 | 30,56 | 31,42 | 30,56 | 31,31 | 3,44% | 89.946,00 |
| 31.08.2023 | 30,22 | 30,63 | 29,96 | 30,27 | 0,50% | 252.313,00 |
| 30.08.2023 | 29,75 | 30,45 | 29,75 | 30,12 | 1,18% | 210.314,00 |
| 29.08.2023 | 29,98 | 29,98 | 29,70 | 29,77 | -1,06% | 191.800,00 |
| 28.08.2023 | 30,23 | 30,63 | 30,00 | 30,09 | -0,46% | 89.764,00 |
| 25.08.2023 | 30,25 | 30,39 | 30,06 | 30,23 | 0,33% | 30.392,00 |
| 24.08.2023 | 30,05 | 30,49 | 30,05 | 30,13 | -0,46% | 46.318,00 |
| 23.08.2023 | 30,37 | 30,44 | 30,01 | 30,27 | -0,33% | 48.234,00 |
| 22.08.2023 | 30,24 | 30,44 | 30,02 | 30,37 | 0,70% | 45.472,00 |
| 21.08.2023 | 30,72 | 30,98 | 30,15 | 30,16 | -2,05% | 49.841,00 |
| 18.08.2023 | 30,59 | 31,04 | 30,02 | 30,79 | -0,06% | 130.998,00 |
| 17.08.2023 | 31,21 | 31,42 | 30,56 | 30,81 | -1,25% | 62.012,00 |
| 16.08.2023 | 31,36 | 31,98 | 31,19 | 31,20 | -0,83% | 58.482,00 |
| 15.08.2023 | 31,67 | 31,95 | 31,25 | 31,46 | -1,47% | 70.428,00 |
| 14.08.2023 | 31,49 | 31,98 | 31,32 | 31,93 | 0,76% | 82.758,00 |
| 11.08.2023 | 31,51 | 31,86 | 31,51 | 31,69 | 0,00% | 57.140,00 |
| 10.08.2023 | 31,84 | 32,13 | 31,52 | 31,69 | -0,41% | 74.871,00 |
| 09.08.2023 | 31,68 | 31,99 | 31,53 | 31,82 | 0,06% | 102.326,00 |
| 08.08.2023 | 31,21 | 31,83 | 30,80 | 31,80 | -0,25% | 96.212,00 |
| 07.08.2023 | 32,05 | 32,37 | 31,71 | 31,88 | -0,19% | 77.020,00 |
| 04.08.2023 | 32,78 | 32,78 | 31,84 | 31,94 | -2,35% | 51.346,00 |
| 03.08.2023 | 32,06 | 33,19 | 31,93 | 32,71 | 1,71% | 103.893,00 |
| 02.08.2023 | 32,58 | 33,06 | 32,13 | 32,16 | -2,72% | 104.168,00 |
| 01.08.2023 | 33,19 | 35,39 | 32,98 | 33,06 | 6,47% | 177.285,00 |
| 31.07.2023 | 30,56 | 31,09 | 30,50 | 31,05 | 1,57% | 149.709,00 |
| 28.07.2023 | 30,65 | 30,79 | 30,41 | 30,57 | 0,69% | 80.881,00 |
| 27.07.2023 | 30,65 | 30,65 | 30,07 | 30,36 | -0,16% | 73.871,00 |
| 26.07.2023 | 30,72 | 31,12 | 30,26 | 30,41 | -0,85% | 49.800,00 |
| 25.07.2023 | 30,52 | 31,11 | 30,52 | 30,67 | -0,10% | 121.333,00 |
| 24.07.2023 | 30,71 | 31,14 | 30,46 | 30,70 | 0,39% | 72.196,00 |
| 21.07.2023 | 30,87 | 30,87 | 30,30 | 30,58 | -0,55% | 104.627,00 |
| 20.07.2023 | 30,91 | 30,91 | 30,45 | 30,75 | -0,03% | 45.189,00 |
| 19.07.2023 | 30,15 | 30,94 | 30,00 | 30,76 | 2,19% | 70.254,00 |
| 18.07.2023 | 29,64 | 30,23 | 29,64 | 30,10 | 1,21% | 43.668,00 |
| 17.07.2023 | 29,32 | 29,94 | 29,32 | 29,74 | 0,71% | 47.791,00 |