131,010$
1,30%
Echtzeit-Aktienkurs Dorman Products Inc.
Bid:
Ask:
Aktienkurse zur Dorman Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 129,48 | 131,27 | 129,48 | 130,84 | 1,16% | 1.957,00 |
| 06.11.2025 | 130,60 | 132,56 | 128,24 | 129,33 | -1,55% | 142.558,00 |
| 05.11.2025 | 131,85 | 134,08 | 130,50 | 131,37 | 0,10% | 185.973,00 |
| 04.11.2025 | 133,85 | 135,95 | 130,11 | 131,23 | -1,76% | 167.329,00 |
| 03.11.2025 | 132,44 | 135,11 | 132,11 | 133,58 | -0,41% | 216.972,00 |
| 31.10.2025 | 133,70 | 137,13 | 132,26 | 134,13 | -0,30% | 383.144,00 |
| 30.10.2025 | 133,53 | 136,58 | 132,97 | 134,53 | 0,76% | 354.608,00 |
| 29.10.2025 | 135,65 | 137,51 | 131,01 | 133,51 | -3,76% | 426.437,00 |
| 28.10.2025 | 151,24 | 158,29 | 134,70 | 138,73 | -9,77% | 669.439,00 |
| 27.10.2025 | 163,49 | 164,00 | 149,00 | 153,75 | -2,71% | 830.725,00 |
| 24.10.2025 | 155,98 | 158,35 | 153,51 | 158,03 | 1,79% | 241.062,00 |
| 23.10.2025 | 153,50 | 155,75 | 151,99 | 155,25 | 0,80% | 352.749,00 |
| 22.10.2025 | 149,16 | 154,53 | 147,27 | 154,02 | 3,93% | 354.969,00 |
| 21.10.2025 | 143,91 | 148,50 | 143,91 | 148,19 | 3,05% | 119.777,00 |
| 20.10.2025 | 144,84 | 144,84 | 141,51 | 143,81 | 0,53% | 120.339,00 |
| 17.10.2025 | 142,49 | 144,45 | 141,69 | 143,05 | 0,39% | 136.891,00 |
| 16.10.2025 | 141,75 | 142,49 | 140,12 | 142,49 | 0,84% | 155.498,00 |
| 15.10.2025 | 140,86 | 141,60 | 138,85 | 141,30 | 0,84% | 134.842,00 |
| 14.10.2025 | 136,68 | 140,93 | 135,99 | 140,12 | 1,25% | 248.928,00 |
| 13.10.2025 | 142,71 | 143,61 | 138,02 | 138,39 | -2,32% | 154.253,00 |
| 10.10.2025 | 142,79 | 144,85 | 141,51 | 141,68 | -0,90% | 140.877,00 |
| 09.10.2025 | 142,88 | 143,91 | 139,51 | 142,96 | -0,29% | 239.265,00 |
| 08.10.2025 | 142,61 | 144,91 | 140,55 | 143,37 | 0,26% | 195.347,00 |
| 07.10.2025 | 147,93 | 148,18 | 142,64 | 143,00 | -3,12% | 331.111,00 |
| 06.10.2025 | 156,83 | 156,83 | 147,10 | 147,61 | -6,03% | 220.700,00 |
| 03.10.2025 | 157,32 | 157,97 | 155,51 | 157,08 | 0,84% | 32.992,00 |
| 02.10.2025 | 154,78 | 156,37 | 153,27 | 155,77 | 0,38% | 121.128,00 |
| 01.10.2025 | 154,77 | 156,63 | 153,82 | 155,18 | -0,47% | 113.911,00 |
| 30.09.2025 | 152,74 | 156,38 | 152,05 | 155,92 | 2,90% | 156.244,00 |
| 29.09.2025 | 155,59 | 157,76 | 151,36 | 151,53 | -2,43% | 140.704,00 |
| 26.09.2025 | 153,14 | 155,79 | 152,07 | 155,30 | 2,09% | 111.364,00 |
| 25.09.2025 | 153,33 | 154,21 | 148,33 | 152,12 | -1,12% | 101.753,00 |
| 24.09.2025 | 157,22 | 157,22 | 153,67 | 153,85 | -2,30% | 144.956,00 |
| 23.09.2025 | 157,00 | 158,00 | 156,16 | 157,47 | 0,59% | 142.195,00 |
| 22.09.2025 | 156,92 | 158,56 | 156,18 | 156,55 | 0,07% | 126.970,00 |
| 19.09.2025 | 159,00 | 159,00 | 155,82 | 156,44 | -1,59% | 291.350,00 |
| 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 |