159,000$
1,34%
Echtzeit-Aktienkurs Dorman Products
Bid:
Ask:
Aktienkurse zur Dorman Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 158,53 | 160,05 | 156,07 | 158,96 | 1,44% | 161.326,00 |
| 17.09.2025 | 157,83 | 160,84 | 156,27 | 156,71 | -0,24% | 179.284,00 |
| 16.09.2025 | 161,17 | 161,28 | 155,99 | 157,09 | -2,95% | 156.559,00 |
| 15.09.2025 | 163,06 | 163,06 | 160,49 | 161,86 | 0,33% | 92.049,00 |
| 12.09.2025 | 163,28 | 165,43 | 161,32 | 161,33 | -1,41% | 77.809,00 |
| 11.09.2025 | 160,17 | 164,25 | 159,18 | 163,64 | 2,81% | 123.032,00 |
| 10.09.2025 | 162,91 | 162,91 | 157,01 | 159,16 | -2,48% | 138.160,00 |
| 09.09.2025 | 165,74 | 166,31 | 162,17 | 163,21 | -1,88% | 136.048,00 |
| 08.09.2025 | 164,54 | 166,89 | 160,90 | 166,34 | 1,63% | 182.803,00 |
| 05.09.2025 | 163,03 | 165,00 | 162,10 | 163,67 | 0,70% | 118.843,00 |
| 04.09.2025 | 159,45 | 162,56 | 157,78 | 162,53 | 2,43% | 233.351,00 |
| 03.09.2025 | 160,07 | 161,18 | 157,81 | 158,68 | -1,16% | 187.428,00 |
| 02.09.2025 | 160,07 | 162,07 | 159,17 | 160,55 | -0,77% | 183.915,00 |
| 29.08.2025 | 162,19 | 162,19 | 160,42 | 161,79 | 0,18% | 138.908,00 |
| 28.08.2025 | 163,51 | 164,96 | 159,69 | 161,50 | -1,26% | 203.526,00 |
| 27.08.2025 | 163,27 | 164,66 | 162,47 | 163,56 | -0,20% | 207.490,00 |
| 26.08.2025 | 163,31 | 165,05 | 162,80 | 163,88 | 0,42% | 195.797,00 |
| 25.08.2025 | 161,65 | 163,31 | 159,63 | 163,19 | 0,28% | 191.024,00 |
| 22.08.2025 | 154,07 | 163,45 | 152,47 | 162,73 | 6,28% | 252.939,00 |
| 21.08.2025 | 154,05 | 155,10 | 152,65 | 153,12 | -0,60% | 222.390,00 |
| 20.08.2025 | 154,28 | 156,01 | 153,43 | 154,05 | -0,48% | 188.714,00 |
| 19.08.2025 | 153,19 | 155,00 | 152,89 | 154,79 | 1,52% | 158.102,00 |
| 18.08.2025 | 152,29 | 153,19 | 151,48 | 152,47 | -0,01% | 121.254,00 |
| 15.08.2025 | 156,03 | 157,59 | 152,18 | 152,48 | -2,14% | 387.241,00 |
| 14.08.2025 | 154,33 | 156,59 | 153,64 | 155,82 | -0,28% | 265.796,00 |
| 13.08.2025 | 150,08 | 156,90 | 150,08 | 156,26 | 4,40% | 304.814,00 |
| 12.08.2025 | 144,09 | 150,24 | 142,35 | 149,68 | 4,77% | 433.193,00 |
| 11.08.2025 | 140,00 | 143,10 | 139,21 | 142,86 | 2,36% | 234.405,00 |
| 08.08.2025 | 135,62 | 140,74 | 135,22 | 139,57 | 3,61% | 368.010,00 |
| 07.08.2025 | 141,19 | 141,19 | 133,52 | 134,71 | -4,52% | 243.023,00 |
| 06.08.2025 | 134,68 | 141,27 | 133,80 | 141,09 | 5,90% | 356.254,00 |
| 05.08.2025 | 129,91 | 134,55 | 128,00 | 133,23 | 6,87% | 716.756,00 |
| 04.08.2025 | 119,67 | 125,24 | 119,08 | 124,66 | 4,64% | 269.595,00 |
| 01.08.2025 | 118,71 | 119,63 | 117,86 | 119,13 | -1,24% | 161.753,00 |
| 31.07.2025 | 119,83 | 121,73 | 119,83 | 120,62 | -0,01% | 133.321,00 |
| 30.07.2025 | 121,65 | 122,26 | 120,23 | 120,63 | -0,98% | 184.446,00 |
| 29.07.2025 | 123,16 | 123,16 | 121,47 | 121,82 | -0,32% | 121.285,00 |
| 28.07.2025 | 122,00 | 122,77 | 121,71 | 122,21 | 0,13% | 197.090,00 |
| 25.07.2025 | 122,26 | 123,49 | 121,29 | 122,05 | 0,40% | 198.448,00 |
| 24.07.2025 | 122,43 | 122,43 | 120,65 | 121,56 | -1,18% | 166.215,00 |
| 23.07.2025 | 123,09 | 124,03 | 122,41 | 123,01 | 0,74% | 150.527,00 |
| 22.07.2025 | 121,05 | 123,20 | 121,00 | 122,11 | 0,54% | 138.320,00 |
| 21.07.2025 | 122,19 | 122,64 | 121,17 | 121,45 | 0,10% | 137.407,00 |
| 18.07.2025 | 123,35 | 123,61 | 121,01 | 121,33 | -0,87% | 143.984,00 |
| 17.07.2025 | 121,79 | 124,20 | 121,77 | 122,40 | 0,89% | 155.142,00 |
| 16.07.2025 | 120,81 | 122,15 | 119,92 | 121,32 | 0,49% | 143.826,00 |
| 15.07.2025 | 123,00 | 124,09 | 120,73 | 120,73 | -1,30% | 159.925,00 |
| 14.07.2025 | 122,01 | 124,77 | 121,30 | 122,32 | -0,15% | 156.717,00 |
| 11.07.2025 | 124,30 | 124,98 | 122,33 | 122,50 | -2,15% | 134.866,00 |
| 10.07.2025 | 126,09 | 127,61 | 125,05 | 125,19 | -0,76% | 114.394,00 |
| 09.07.2025 | 124,04 | 126,25 | 123,21 | 126,15 | 1,70% | 155.350,00 |
| 08.07.2025 | 124,89 | 126,59 | 122,82 | 124,04 | -0,68% | 169.299,00 |
| 07.07.2025 | 127,05 | 128,04 | 124,74 | 124,89 | -2,50% | 124.784,00 |
| 03.07.2025 | 127,43 | 128,66 | 125,90 | 128,09 | 0,63% | 101.148,00 |
| 02.07.2025 | 125,07 | 128,16 | 124,66 | 127,29 | 1,59% | 219.226,00 |
| 01.07.2025 | 121,77 | 127,03 | 121,26 | 125,30 | 2,19% | 134.927,00 |
| 30.06.2025 | 124,52 | 125,12 | 122,61 | 122,62 | -1,37% | 225.567,00 |
| 27.06.2025 | 123,91 | 126,24 | 122,77 | 124,32 | 0,68% | 588.423,00 |
| 26.06.2025 | 121,02 | 123,93 | 121,02 | 123,48 | 1,98% | 169.866,00 |
| 25.06.2025 | 124,94 | 124,94 | 121,03 | 121,08 | -3,18% | 133.833,00 |
| 24.06.2025 | 126,10 | 126,10 | 120,38 | 125,06 | 0,15% | 147.212,00 |
| 23.06.2025 | 122,90 | 125,13 | 122,32 | 124,87 | 1,33% | 153.660,00 |
| 20.06.2025 | 122,02 | 123,76 | 120,58 | 123,23 | 1,18% | 227.059,00 |
| 18.06.2025 | 121,09 | 122,82 | 120,77 | 121,79 | 0,45% | 175.225,00 |
| 17.06.2025 | 123,92 | 124,91 | 120,80 | 121,24 | -2,78% | 156.047,00 |
| 16.06.2025 | 125,78 | 127,29 | 124,10 | 124,71 | 0,13% | 196.125,00 |
| 13.06.2025 | 126,41 | 128,09 | 124,36 | 124,55 | -2,88% | 141.084,00 |
| 12.06.2025 | 126,99 | 128,40 | 126,34 | 128,24 | 0,77% | 123.367,00 |
| 11.06.2025 | 128,97 | 128,97 | 126,83 | 127,26 | -0,51% | 122.360,00 |
| 10.06.2025 | 128,31 | 129,55 | 127,28 | 127,91 | 0,24% | 120.536,00 |
| 09.06.2025 | 127,40 | 129,41 | 126,54 | 127,61 | 0,74% | 180.377,00 |
| 06.06.2025 | 127,33 | 128,97 | 125,86 | 126,67 | -0,27% | 148.591,00 |
| 05.06.2025 | 126,95 | 127,58 | 125,72 | 127,01 | -0,23% | 144.700,00 |
| 04.06.2025 | 127,50 | 128,80 | 126,49 | 127,30 | -0,21% | 176.636,00 |
| 03.06.2025 | 126,00 | 127,96 | 125,01 | 127,57 | 1,13% | 156.660,00 |
| 02.06.2025 | 128,48 | 128,51 | 125,45 | 126,14 | -2,45% | 255.578,00 |
| 30.05.2025 | 128,06 | 130,54 | 126,65 | 129,31 | 0,97% | 226.872,00 |
| 29.05.2025 | 127,81 | 129,02 | 126,43 | 128,07 | 0,64% | 138.498,00 |
| 28.05.2025 | 127,89 | 129,00 | 126,80 | 127,25 | -0,25% | 127.441,00 |
| 27.05.2025 | 125,88 | 127,58 | 125,72 | 127,57 | 2,01% | 153.290,00 |
| 23.05.2025 | 124,35 | 125,40 | 122,58 | 125,06 | -0,90% | 113.605,00 |
| 22.05.2025 | 126,36 | 127,11 | 124,95 | 126,19 | -0,19% | 126.345,00 |
| 21.05.2025 | 128,65 | 129,22 | 125,91 | 126,43 | -3,12% | 138.169,00 |
| 20.05.2025 | 129,90 | 131,65 | 128,71 | 130,50 | 0,08% | 164.571,00 |
| 19.05.2025 | 130,31 | 131,69 | 129,29 | 130,40 | -1,23% | 108.194,00 |
| 16.05.2025 | 130,43 | 132,91 | 129,44 | 132,03 | 1,21% | 201.685,00 |
| 15.05.2025 | 128,00 | 131,04 | 125,33 | 130,45 | 1,87% | 194.702,00 |
| 14.05.2025 | 130,45 | 130,45 | 127,85 | 128,05 | -2,18% | 199.440,00 |
| 13.05.2025 | 130,52 | 131,22 | 129,50 | 130,91 | 0,51% | 142.503,00 |
| 12.05.2025 | 129,26 | 131,09 | 127,72 | 130,24 | 4,45% | 305.466,00 |
| 09.05.2025 | 125,05 | 125,90 | 123,65 | 124,69 | 0,33% | 180.902,00 |
| 08.05.2025 | 125,00 | 126,18 | 121,89 | 124,28 | 0,26% | 227.270,00 |
| 07.05.2025 | 124,28 | 127,49 | 122,03 | 123,96 | 0,79% | 409.123,00 |
| 06.05.2025 | 115,59 | 123,84 | 114,92 | 122,99 | 6,99% | 491.907,00 |
| 05.05.2025 | 114,37 | 116,38 | 113,81 | 114,95 | -0,28% | 275.659,00 |
| 02.05.2025 | 116,09 | 117,98 | 113,96 | 115,27 | 0,23% | 180.694,00 |
| 01.05.2025 | 114,01 | 116,21 | 113,11 | 115,00 | 1,45% | 196.888,00 |
| 30.04.2025 | 111,05 | 114,42 | 108,82 | 113,36 | 1,13% | 291.164,00 |
| 29.04.2025 | 111,00 | 113,30 | 110,62 | 112,09 | 0,70% | 377.494,00 |
| 28.04.2025 | 114,00 | 115,27 | 110,37 | 111,31 | -2,69% | 275.780,00 |