129,950$
-3,19%
Echtzeit-Aktienkurs Dorman Products
Bid:
Ask:
Aktienkurse zur Dorman Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 135,00 | 135,06 | 129,49 | 129,89 | -3,23% | 199.199,00 |
| 17.12.2024 | 136,03 | 136,23 | 132,65 | 134,23 | -1,96% | 175.165,00 |
| 16.12.2024 | 137,20 | 138,21 | 136,13 | 136,92 | -0,23% | 177.374,00 |
| 13.12.2024 | 139,31 | 140,06 | 136,45 | 137,23 | -1,87% | 295.318,00 |
| 12.12.2024 | 140,61 | 141,48 | 138,74 | 139,84 | -1,18% | 130.039,00 |
| 11.12.2024 | 140,14 | 141,80 | 138,40 | 141,51 | 1,44% | 102.805,00 |
| 10.12.2024 | 137,95 | 140,07 | 137,56 | 139,50 | 1,51% | 109.916,00 |
| 09.12.2024 | 138,95 | 139,65 | 136,83 | 137,42 | -0,76% | 87.208,00 |
| 06.12.2024 | 139,35 | 140,79 | 137,29 | 138,47 | -0,56% | 76.829,00 |
| 05.12.2024 | 140,21 | 140,96 | 138,11 | 139,25 | -0,51% | 94.956,00 |
| 04.12.2024 | 138,04 | 140,37 | 138,02 | 139,96 | 1,08% | 108.752,00 |
| 03.12.2024 | 140,59 | 140,70 | 138,46 | 138,46 | -1,52% | 106.809,00 |
| 02.12.2024 | 140,18 | 140,80 | 138,45 | 140,59 | 0,44% | 126.574,00 |
| 29.11.2024 | 140,05 | 140,70 | 138,93 | 139,98 | 0,13% | 60.380,00 |
| 27.11.2024 | 143,31 | 144,33 | 139,27 | 139,80 | -2,12% | 108.821,00 |
| 26.11.2024 | 140,46 | 143,38 | 137,36 | 142,83 | 0,80% | 181.490,00 |
| 25.11.2024 | 140,00 | 143,60 | 140,00 | 141,70 | 1,61% | 222.217,00 |
| 22.11.2024 | 137,56 | 141,86 | 137,50 | 139,45 | 1,71% | 228.442,00 |
| 21.11.2024 | 134,98 | 137,25 | 134,98 | 137,11 | 1,45% | 70.132,00 |
| 20.11.2024 | 135,47 | 135,47 | 133,74 | 135,15 | -0,36% | 131.019,00 |
| 19.11.2024 | 132,99 | 135,69 | 132,46 | 135,64 | 1,22% | 137.754,00 |
| 18.11.2024 | 134,92 | 135,96 | 133,57 | 134,01 | -0,53% | 162.102,00 |
| 15.11.2024 | 136,77 | 137,59 | 134,38 | 134,73 | -0,90% | 173.369,00 |
| 14.11.2024 | 137,85 | 139,37 | 135,83 | 135,96 | -1,37% | 207.703,00 |
| 13.11.2024 | 139,30 | 139,75 | 137,55 | 137,85 | -0,17% | 175.843,00 |
| 12.11.2024 | 135,79 | 141,00 | 133,12 | 138,08 | 1,87% | 260.668,00 |
| 11.11.2024 | 139,41 | 139,67 | 135,53 | 135,54 | -1,61% | 153.432,00 |
| 08.11.2024 | 134,00 | 137,96 | 134,00 | 137,76 | 3,31% | 421.489,00 |
| 07.11.2024 | 137,74 | 138,74 | 132,56 | 133,35 | -2,61% | 394.553,00 |
| 06.11.2024 | 140,25 | 146,60 | 135,49 | 136,92 | -0,58% | 460.774,00 |
| 05.11.2024 | 133,99 | 138,15 | 132,09 | 137,72 | 2,98% | 237.042,00 |
| 04.11.2024 | 128,79 | 135,02 | 128,79 | 133,73 | 4,65% | 249.821,00 |
| 01.11.2024 | 124,24 | 129,00 | 122,00 | 127,79 | 12,07% | 387.034,00 |
| 31.10.2024 | 115,56 | 116,10 | 113,75 | 114,03 | -1,59% | 93.464,00 |
| 30.10.2024 | 114,71 | 117,11 | 114,71 | 115,87 | 0,36% | 91.371,00 |
| 29.10.2024 | 114,50 | 116,91 | 112,41 | 115,45 | -0,13% | 148.147,00 |
| 28.10.2024 | 115,61 | 117,01 | 114,99 | 115,60 | 0,60% | 98.633,00 |
| 25.10.2024 | 115,09 | 116,94 | 114,23 | 114,91 | 0,67% | 95.197,00 |
| 24.10.2024 | 114,67 | 115,38 | 112,63 | 114,15 | 0,18% | 94.332,00 |
| 23.10.2024 | 114,86 | 115,20 | 113,38 | 113,95 | -0,97% | 81.114,00 |
| 22.10.2024 | 115,76 | 116,28 | 114,68 | 115,07 | -1,14% | 77.274,00 |
| 21.10.2024 | 117,11 | 117,71 | 116,17 | 116,40 | -0,41% | 107.733,00 |
| 18.10.2024 | 118,63 | 118,93 | 116,87 | 116,88 | -1,07% | 118.341,00 |
| 17.10.2024 | 117,57 | 118,19 | 116,02 | 118,14 | 0,33% | 172.444,00 |
| 16.10.2024 | 116,90 | 118,01 | 116,74 | 117,75 | 0,73% | 147.615,00 |
| 15.10.2024 | 115,94 | 119,02 | 115,94 | 116,90 | 0,81% | 183.453,00 |
| 14.10.2024 | 113,55 | 116,04 | 113,55 | 115,96 | 1,79% | 119.866,00 |
| 11.10.2024 | 110,73 | 114,36 | 110,61 | 113,92 | 3,09% | 103.948,00 |
| 10.10.2024 | 109,29 | 110,51 | 108,44 | 110,51 | -0,11% | 65.253,00 |
| 09.10.2024 | 108,79 | 111,34 | 108,60 | 110,63 | 1,73% | 82.171,00 |
| 08.10.2024 | 109,32 | 109,86 | 108,71 | 108,75 | -0,38% | 143.008,00 |
| 07.10.2024 | 109,14 | 109,89 | 108,12 | 109,16 | -0,82% | 72.326,00 |
| 04.10.2024 | 110,40 | 111,53 | 109,86 | 110,06 | 1,30% | 100.567,00 |
| 03.10.2024 | 110,54 | 110,88 | 108,55 | 108,65 | -2,29% | 74.048,00 |
| 02.10.2024 | 112,64 | 113,21 | 111,04 | 111,20 | -1,59% | 90.758,00 |
| 01.10.2024 | 113,30 | 113,70 | 111,55 | 113,00 | -0,11% | 77.808,00 |
| 30.09.2024 | 113,01 | 113,68 | 111,94 | 113,12 | -0,41% | 116.539,00 |
| 27.09.2024 | 114,83 | 115,73 | 112,95 | 113,58 | -0,01% | 95.314,00 |
| 26.09.2024 | 115,92 | 116,01 | 113,59 | 113,59 | -0,66% | 78.959,00 |
| 25.09.2024 | 114,87 | 116,01 | 114,26 | 114,35 | -0,82% | 142.067,00 |
| 24.09.2024 | 115,77 | 116,25 | 114,78 | 115,30 | 0,28% | 129.819,00 |
| 23.09.2024 | 115,61 | 116,33 | 114,02 | 114,98 | -0,11% | 142.426,00 |
| 20.09.2024 | 117,37 | 117,47 | 114,45 | 115,11 | -2,10% | 673.053,00 |
| 19.09.2024 | 117,81 | 118,38 | 116,08 | 117,58 | 1,57% | 203.818,00 |
| 18.09.2024 | 116,30 | 118,66 | 106,21 | 115,76 | -0,75% | 269.707,00 |
| 17.09.2024 | 117,03 | 119,28 | 116,25 | 116,64 | 0,21% | 252.304,00 |
| 16.09.2024 | 115,74 | 117,26 | 114,94 | 116,39 | 1,00% | 176.304,00 |
| 13.09.2024 | 113,25 | 115,62 | 113,25 | 115,24 | 3,09% | 109.563,00 |
| 12.09.2024 | 110,26 | 112,39 | 109,23 | 111,79 | 1,88% | 80.185,00 |
| 11.09.2024 | 108,22 | 110,42 | 108,22 | 109,73 | 0,67% | 155.950,00 |
| 10.09.2024 | 108,37 | 109,79 | 107,09 | 109,00 | 0,23% | 147.744,00 |
| 09.09.2024 | 108,96 | 110,50 | 107,25 | 108,75 | -0,22% | 145.946,00 |
| 06.09.2024 | 110,56 | 110,76 | 107,97 | 108,99 | -1,30% | 145.231,00 |
| 05.09.2024 | 110,27 | 110,86 | 107,60 | 110,43 | 0,70% | 161.642,00 |
| 04.09.2024 | 109,08 | 109,96 | 108,76 | 109,66 | 0,19% | 65.229,00 |
| 03.09.2024 | 112,55 | 113,11 | 109,08 | 109,45 | -3,50% | 93.234,00 |
| 30.08.2024 | 112,27 | 113,44 | 111,50 | 113,42 | 1,60% | 113.321,00 |
| 29.08.2024 | 112,10 | 112,78 | 111,25 | 111,63 | 0,41% | 84.921,00 |
| 28.08.2024 | 112,33 | 112,57 | 110,59 | 111,17 | -1,03% | 72.436,00 |
| 27.08.2024 | 112,52 | 113,45 | 111,42 | 112,33 | -0,36% | 98.041,00 |
| 26.08.2024 | 112,81 | 114,51 | 111,61 | 112,74 | 0,76% | 116.203,00 |
| 23.08.2024 | 109,42 | 113,38 | 109,05 | 111,89 | 2,44% | 126.591,00 |
| 22.08.2024 | 108,56 | 110,04 | 108,31 | 109,23 | 0,54% | 100.086,00 |
| 21.08.2024 | 107,99 | 109,91 | 106,68 | 108,64 | 1,68% | 139.973,00 |
| 20.08.2024 | 107,58 | 107,90 | 106,41 | 106,85 | -0,19% | 120.677,00 |
| 19.08.2024 | 106,14 | 107,05 | 105,10 | 107,05 | 1,53% | 111.024,00 |
| 16.08.2024 | 107,41 | 108,00 | 105,06 | 105,44 | -2,13% | 94.818,00 |
| 15.08.2024 | 106,49 | 108,01 | 104,56 | 107,74 | 3,63% | 101.481,00 |
| 14.08.2024 | 105,85 | 105,85 | 103,28 | 103,97 | -1,23% | 84.440,00 |
| 13.08.2024 | 104,52 | 105,65 | 103,40 | 105,26 | 1,49% | 112.448,00 |
| 12.08.2024 | 105,13 | 105,13 | 103,08 | 103,71 | -1,68% | 102.466,00 |
| 09.08.2024 | 105,96 | 107,30 | 104,84 | 105,48 | -0,18% | 136.284,00 |
| 08.08.2024 | 106,10 | 107,34 | 105,15 | 105,67 | -0,10% | 139.659,00 |
| 07.08.2024 | 107,30 | 109,44 | 104,82 | 105,78 | -1,01% | 126.483,00 |
| 06.08.2024 | 102,36 | 107,19 | 102,00 | 106,86 | 4,60% | 243.914,00 |
| 05.08.2024 | 98,85 | 102,89 | 97,43 | 102,16 | -0,66% | 154.005,00 |
| 02.08.2024 | 97,94 | 104,96 | 94,87 | 102,84 | 4,32% | 217.052,00 |
| 01.08.2024 | 100,96 | 101,41 | 97,14 | 98,58 | -2,75% | 156.425,00 |
| 31.07.2024 | 100,28 | 103,33 | 99,14 | 101,37 | 1,69% | 153.912,00 |
| 30.07.2024 | 99,83 | 101,12 | 99,05 | 99,69 | 0,43% | 111.383,00 |