26,210$
2,50%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,92 | 26,50 | 25,74 | 26,22 | 2,54% | 275.235,00 |
| 25.07.2024 | 24,90 | 25,83 | 24,90 | 25,57 | 3,23% | 164.727,00 |
| 24.07.2024 | 24,99 | 25,37 | 24,69 | 24,77 | -1,04% | 179.657,00 |
| 23.07.2024 | 24,58 | 25,30 | 24,51 | 25,03 | 1,13% | 161.905,00 |
| 22.07.2024 | 24,79 | 24,89 | 24,08 | 24,75 | 0,45% | 159.637,00 |
| 19.07.2024 | 24,44 | 24,94 | 24,24 | 24,64 | 0,78% | 776.819,00 |
| 18.07.2024 | 24,38 | 24,73 | 24,32 | 24,45 | 0,41% | 276.846,00 |
| 17.07.2024 | 23,65 | 24,58 | 23,59 | 24,35 | 1,97% | 326.213,00 |
| 16.07.2024 | 23,22 | 24,05 | 23,10 | 23,88 | 3,33% | 299.698,00 |
| 15.07.2024 | 22,89 | 23,32 | 22,70 | 23,11 | 2,08% | 212.568,00 |
| 12.07.2024 | 22,45 | 22,87 | 22,15 | 22,64 | 2,17% | 390.135,00 |
| 11.07.2024 | 21,96 | 22,35 | 21,74 | 22,16 | 3,21% | 226.580,00 |
| 10.07.2024 | 21,62 | 21,65 | 21,31 | 21,47 | 0,09% | 126.233,00 |
| 09.07.2024 | 21,70 | 21,74 | 21,32 | 21,45 | -1,61% | 166.442,00 |
| 08.07.2024 | 21,88 | 22,13 | 21,79 | 21,80 | 0,74% | 116.468,00 |
| 05.07.2024 | 22,04 | 22,14 | 21,55 | 21,64 | -2,39% | 136.294,00 |
| 03.07.2024 | 22,29 | 22,41 | 22,10 | 22,17 | 0,36% | 65.248,00 |
| 02.07.2024 | 22,29 | 22,50 | 21,87 | 22,09 | -0,76% | 165.152,00 |
| 01.07.2024 | 23,43 | 23,57 | 22,23 | 22,26 | -4,87% | 203.711,00 |
| 28.06.2024 | 23,10 | 23,41 | 23,04 | 23,40 | 2,36% | 399.287,00 |
| 27.06.2024 | 22,90 | 23,16 | 22,68 | 22,86 | 0,04% | 141.784,00 |
| 26.06.2024 | 22,38 | 22,91 | 22,32 | 22,85 | 1,42% | 297.502,00 |
| 25.06.2024 | 23,26 | 23,26 | 22,53 | 22,53 | -3,22% | 204.248,00 |
| 24.06.2024 | 22,99 | 23,40 | 22,99 | 23,28 | 1,70% | 144.060,00 |
| 21.06.2024 | 22,93 | 23,01 | 22,79 | 22,89 | -0,26% | 209.582,00 |
| 20.06.2024 | 22,77 | 22,99 | 22,75 | 22,95 | 0,31% | 177.947,00 |
| 18.06.2024 | 23,13 | 23,36 | 22,80 | 22,88 | -0,95% | 150.694,00 |
| 17.06.2024 | 22,96 | 23,18 | 22,88 | 23,10 | -0,90% | 152.573,00 |
| 14.06.2024 | 23,56 | 23,96 | 23,11 | 23,31 | -2,88% | 181.663,00 |
| 13.06.2024 | 24,29 | 24,34 | 23,90 | 24,00 | -1,60% | 140.583,00 |
| 12.06.2024 | 24,81 | 25,23 | 24,38 | 24,39 | 0,83% | 192.507,00 |
| 11.06.2024 | 24,62 | 24,67 | 24,12 | 24,19 | -2,42% | 108.521,00 |
| 10.06.2024 | 24,66 | 24,83 | 24,54 | 24,79 | -0,52% | 228.558,00 |
| 07.06.2024 | 25,41 | 25,60 | 24,80 | 24,92 | -2,58% | 137.726,00 |
| 06.06.2024 | 25,60 | 25,80 | 25,48 | 25,58 | 0,04% | 256.068,00 |
| 05.06.2024 | 25,05 | 25,60 | 24,89 | 25,57 | 2,40% | 156.313,00 |
| 04.06.2024 | 24,84 | 25,03 | 24,74 | 24,97 | -0,12% | 146.178,00 |
| 03.06.2024 | 24,93 | 25,08 | 24,65 | 25,00 | 0,56% | 186.214,00 |
| 31.05.2024 | 24,59 | 24,92 | 24,45 | 24,86 | 1,55% | 132.068,00 |
| 30.05.2024 | 24,51 | 24,66 | 24,31 | 24,48 | 1,03% | 114.662,00 |
| 29.05.2024 | 24,83 | 24,98 | 24,21 | 24,23 | -3,81% | 188.328,00 |
| 28.05.2024 | 25,41 | 25,41 | 24,92 | 25,19 | -0,28% | 231.405,00 |
| 24.05.2024 | 25,54 | 25,61 | 25,22 | 25,26 | -0,28% | 167.458,00 |
| 23.05.2024 | 25,80 | 25,83 | 25,00 | 25,33 | -1,67% | 230.814,00 |
| 22.05.2024 | 25,53 | 25,78 | 25,49 | 25,76 | 0,55% | 163.701,00 |
| 21.05.2024 | 25,67 | 25,78 | 25,34 | 25,62 | -0,31% | 193.485,00 |
| 20.05.2024 | 25,55 | 25,78 | 25,44 | 25,70 | 0,43% | 191.831,00 |
| 17.05.2024 | 25,37 | 25,62 | 25,10 | 25,59 | 0,87% | 184.821,00 |
| 16.05.2024 | 25,29 | 25,50 | 25,13 | 25,37 | -0,63% | 135.397,00 |
| 15.05.2024 | 25,87 | 26,09 | 25,51 | 25,53 | -0,35% | 146.512,00 |
| 14.05.2024 | 25,75 | 25,97 | 25,30 | 25,62 | 0,83% | 171.087,00 |
| 13.05.2024 | 25,48 | 25,71 | 25,10 | 25,41 | 0,32% | 195.479,00 |
| 10.05.2024 | 24,93 | 25,35 | 24,78 | 25,33 | 2,10% | 190.558,00 |
| 09.05.2024 | 24,31 | 24,81 | 24,28 | 24,81 | 2,44% | 186.137,00 |
| 08.05.2024 | 23,65 | 24,32 | 23,63 | 24,22 | 1,68% | 189.522,00 |
| 07.05.2024 | 23,81 | 24,14 | 23,74 | 23,82 | 0,04% | 150.116,00 |
| 06.05.2024 | 23,79 | 24,12 | 23,66 | 23,81 | 1,15% | 152.229,00 |
| 03.05.2024 | 23,74 | 23,74 | 23,12 | 23,54 | 0,90% | 163.198,00 |
| 02.05.2024 | 22,85 | 23,33 | 22,54 | 23,33 | 3,14% | 451.581,00 |
| 01.05.2024 | 22,74 | 22,99 | 22,44 | 22,62 | -0,09% | 310.192,00 |
| 30.04.2024 | 21,82 | 23,08 | 21,35 | 22,64 | 0,67% | 453.627,00 |
| 29.04.2024 | 22,54 | 22,76 | 22,40 | 22,49 | 0,49% | 233.610,00 |
| 26.04.2024 | 22,29 | 22,46 | 22,21 | 22,38 | 0,67% | 215.632,00 |
| 25.04.2024 | 22,17 | 22,27 | 21,94 | 22,23 | -0,63% | 257.364,00 |
| 24.04.2024 | 22,15 | 22,46 | 21,88 | 22,37 | 0,40% | 257.447,00 |
| 23.04.2024 | 22,05 | 22,38 | 22,05 | 22,28 | 1,18% | 111.042,00 |
| 22.04.2024 | 21,95 | 22,19 | 21,78 | 22,02 | 0,09% | 187.294,00 |
| 19.04.2024 | 21,96 | 22,22 | 21,87 | 22,00 | -0,05% | 463.252,00 |
| 18.04.2024 | 21,81 | 22,29 | 21,65 | 22,01 | 0,92% | 264.906,00 |
| 17.04.2024 | 21,94 | 22,09 | 21,78 | 21,81 | 0,18% | 213.531,00 |
| 16.04.2024 | 21,55 | 21,86 | 21,42 | 21,77 | 0,55% | 250.225,00 |
| 15.04.2024 | 21,97 | 22,25 | 21,52 | 21,65 | -1,14% | 177.230,00 |
| 12.04.2024 | 22,31 | 22,43 | 21,87 | 21,90 | -2,84% | 204.164,00 |
| 11.04.2024 | 22,40 | 22,56 | 22,09 | 22,54 | 0,81% | 248.761,00 |
| 10.04.2024 | 22,75 | 22,76 | 22,09 | 22,36 | -3,70% | 433.406,00 |
| 09.04.2024 | 22,83 | 23,38 | 22,83 | 23,22 | 2,11% | 659.930,00 |
| 08.04.2024 | 23,10 | 23,29 | 21,88 | 22,74 | -5,25% | 600.587,00 |
| 05.04.2024 | 23,84 | 24,09 | 23,77 | 24,00 | 0,17% | 102.548,00 |
| 04.04.2024 | 24,27 | 24,39 | 23,89 | 23,96 | -0,50% | 161.241,00 |
| 03.04.2024 | 24,00 | 24,20 | 23,84 | 24,08 | -0,21% | 158.956,00 |
| 02.04.2024 | 24,12 | 24,37 | 23,96 | 24,13 | -0,70% | 304.389,00 |
| 01.04.2024 | 24,20 | 24,52 | 23,85 | 24,30 | 0,75% | 246.573,00 |
| 28.03.2024 | 24,54 | 24,66 | 23,80 | 24,12 | -1,39% | 356.332,00 |
| 27.03.2024 | 23,69 | 24,46 | 23,69 | 24,46 | 4,00% | 369.579,00 |
| 26.03.2024 | 23,44 | 23,84 | 23,23 | 23,52 | 1,77% | 484.984,00 |
| 25.03.2024 | 23,05 | 23,34 | 22,84 | 23,11 | 0,30% | 295.461,00 |
| 22.03.2024 | 23,35 | 23,56 | 22,97 | 23,04 | -0,86% | 254.093,00 |
| 21.03.2024 | 22,97 | 23,42 | 22,96 | 23,24 | 1,75% | 511.984,00 |
| 20.03.2024 | 22,71 | 23,01 | 22,34 | 22,84 | -0,04% | 283.356,00 |
| 19.03.2024 | 22,58 | 23,09 | 22,48 | 22,85 | 1,11% | 232.059,00 |
| 18.03.2024 | 23,04 | 23,43 | 22,56 | 22,60 | -1,91% | 240.246,00 |
| 15.03.2024 | 22,74 | 23,38 | 22,74 | 23,04 | -0,13% | 636.921,00 |
| 14.03.2024 | 23,98 | 24,06 | 22,94 | 23,07 | -4,27% | 189.281,00 |
| 13.03.2024 | 24,28 | 24,63 | 23,98 | 24,10 | -1,15% | 295.027,00 |
| 12.03.2024 | 24,95 | 24,95 | 24,25 | 24,38 | -2,52% | 155.620,00 |
| 11.03.2024 | 25,33 | 25,33 | 24,67 | 25,01 | -1,46% | 119.425,00 |
| 08.03.2024 | 25,65 | 25,80 | 25,22 | 25,38 | -0,16% | 173.230,00 |
| 07.03.2024 | 25,92 | 26,16 | 25,31 | 25,42 | -0,86% | 196.359,00 |
| 06.03.2024 | 25,03 | 25,67 | 24,78 | 25,64 | 2,93% | 207.201,00 |
| 05.03.2024 | 24,80 | 25,10 | 24,74 | 24,91 | 0,00% | 128.479,00 |