132,570$
-1,57%
Echtzeit-Aktienkurs Dorman Products
Bid:
Ask:
Aktienkurse zur Dorman Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 133,37 | 134,01 | 129,48 | 132,53 | -1,60% | 292.535,00 |
| 26.06.2026 | 134,37 | 135,99 | 132,61 | 134,69 | 0,24% | 1.070.996,00 |
| 25.06.2026 | 132,99 | 136,52 | 132,04 | 134,37 | 1,90% | 427.731,00 |
| 24.06.2026 | 129,18 | 131,87 | 129,13 | 131,87 | 2,93% | 333.094,00 |
| 23.06.2026 | 125,19 | 128,48 | 123,45 | 128,11 | 2,71% | 347.830,00 |
| 22.06.2026 | 124,89 | 127,06 | 123,62 | 124,73 | -0,74% | 286.464,00 |
| 18.06.2026 | 124,36 | 127,42 | 123,96 | 125,66 | 2,48% | 532.115,00 |
| 17.06.2026 | 124,55 | 127,86 | 118,96 | 122,62 | -2,49% | 308.214,00 |
| 16.06.2026 | 126,47 | 128,89 | 125,22 | 125,75 | -0,32% | 195.657,00 |
| 15.06.2026 | 128,92 | 131,00 | 126,02 | 126,15 | -1,34% | 224.848,00 |
| 12.06.2026 | 129,20 | 130,96 | 127,25 | 127,86 | -0,33% | 268.787,00 |
| 11.06.2026 | 128,28 | 129,33 | 126,01 | 128,28 | 1,16% | 171.497,00 |
| 10.06.2026 | 129,05 | 129,46 | 126,39 | 126,81 | -0,88% | 182.238,00 |
| 09.06.2026 | 129,32 | 132,15 | 127,38 | 127,93 | -0,30% | 280.639,00 |
| 08.06.2026 | 126,35 | 130,26 | 126,35 | 128,31 | 1,01% | 251.483,00 |
| 05.06.2026 | 127,88 | 129,29 | 125,31 | 127,03 | -0,79% | 242.638,00 |
| 04.06.2026 | 126,26 | 128,40 | 124,89 | 128,04 | 2,56% | 261.557,00 |
| 03.06.2026 | 124,71 | 126,35 | 123,84 | 124,85 | -0,79% | 276.801,00 |
| 02.06.2026 | 123,96 | 126,44 | 123,96 | 125,85 | 2,47% | 188.151,00 |
| 01.06.2026 | 122,38 | 125,26 | 119,94 | 122,82 | -0,89% | 368.164,00 |
| 29.05.2026 | 125,05 | 126,00 | 123,43 | 123,92 | -0,90% | 340.277,00 |
| 28.05.2026 | 123,09 | 125,26 | 121,07 | 125,05 | 1,04% | 282.010,00 |
| 27.05.2026 | 121,37 | 125,12 | 120,00 | 123,76 | 2,89% | 214.359,00 |
| 26.05.2026 | 118,20 | 120,30 | 116,83 | 120,28 | 1,86% | 154.111,00 |
| 22.05.2026 | 118,70 | 120,10 | 117,61 | 118,08 | -0,52% | 263.211,00 |
| 21.05.2026 | 115,53 | 120,00 | 113,45 | 118,70 | 1,48% | 206.545,00 |
| 20.05.2026 | 113,48 | 117,09 | 112,02 | 116,97 | 3,67% | 193.746,00 |
| 19.05.2026 | 114,71 | 114,76 | 111,13 | 112,83 | -2,06% | 216.687,00 |
| 18.05.2026 | 116,59 | 120,00 | 115,02 | 115,20 | -0,83% | 174.302,00 |
| 15.05.2026 | 120,24 | 120,25 | 116,07 | 116,16 | -3,60% | 326.453,00 |
| 14.05.2026 | 116,57 | 120,66 | 115,98 | 120,50 | 3,59% | 252.430,00 |
| 13.05.2026 | 119,00 | 122,40 | 116,24 | 116,32 | -2,68% | 212.430,00 |
| 12.05.2026 | 121,58 | 121,80 | 117,84 | 119,52 | -1,26% | 250.756,00 |
| 11.05.2026 | 123,58 | 123,98 | 120,26 | 121,05 | -2,49% | 262.141,00 |
| 08.05.2026 | 125,00 | 126,25 | 123,93 | 124,13 | -0,31% | 182.545,00 |
| 07.05.2026 | 123,99 | 125,68 | 123,24 | 124,52 | 1,52% | 312.748,00 |
| 06.05.2026 | 121,62 | 127,39 | 120,87 | 122,66 | 2,63% | 610.550,00 |
| 05.05.2026 | 113,06 | 120,09 | 105,25 | 119,52 | 7,66% | 394.966,00 |
| 04.05.2026 | 111,65 | 113,53 | 109,66 | 111,02 | -1,65% | 227.118,00 |
| 01.05.2026 | 112,59 | 115,07 | 110,28 | 112,88 | 0,35% | 243.769,00 |
| 30.04.2026 | 109,75 | 113,58 | 109,75 | 112,49 | 2,08% | 267.828,00 |
| 29.04.2026 | 110,52 | 111,88 | 109,79 | 110,20 | -0,61% | 260.091,00 |
| 28.04.2026 | 111,12 | 113,63 | 109,59 | 110,88 | 0,57% | 232.443,00 |
| 27.04.2026 | 111,05 | 112,35 | 109,87 | 110,25 | -0,85% | 148.937,00 |
| 24.04.2026 | 109,70 | 112,10 | 108,53 | 111,19 | 1,68% | 207.339,00 |
| 23.04.2026 | 109,94 | 110,49 | 107,83 | 109,35 | -0,13% | 351.234,00 |
| 22.04.2026 | 110,35 | 110,98 | 108,93 | 109,49 | -0,70% | 158.948,00 |
| 21.04.2026 | 111,94 | 112,42 | 109,42 | 110,26 | -1,18% | 146.694,00 |
| 20.04.2026 | 109,97 | 112,11 | 109,51 | 111,58 | 0,83% | 148.392,00 |
| 17.04.2026 | 108,45 | 112,76 | 108,19 | 110,66 | 4,10% | 159.172,00 |
| 16.04.2026 | 105,74 | 108,15 | 105,51 | 106,30 | -0,39% | 218.134,00 |
| 15.04.2026 | 110,01 | 110,01 | 106,41 | 106,72 | -3,09% | 343.618,00 |
| 14.04.2026 | 109,32 | 110,67 | 108,76 | 110,12 | 0,37% | 162.975,00 |
| 13.04.2026 | 108,48 | 109,79 | 105,82 | 109,71 | 0,23% | 266.616,00 |
| 10.04.2026 | 109,68 | 110,53 | 107,65 | 109,46 | -0,42% | 183.878,00 |
| 09.04.2026 | 105,51 | 110,13 | 104,81 | 109,92 | 3,50% | 166.816,00 |
| 08.04.2026 | 104,99 | 109,11 | 104,98 | 106,20 | 4,90% | 295.769,00 |
| 07.04.2026 | 99,92 | 102,50 | 99,44 | 101,24 | 0,74% | 250.779,00 |
| 06.04.2026 | 99,85 | 100,83 | 99,19 | 100,50 | -0,40% | 184.671,00 |
| 02.04.2026 | 104,46 | 104,90 | 100,63 | 100,90 | -4,11% | 274.573,00 |
| 01.04.2026 | 104,25 | 106,49 | 104,25 | 105,22 | 0,82% | 214.171,00 |
| 31.03.2026 | 104,04 | 106,13 | 103,27 | 104,37 | 1,77% | 241.251,00 |
| 30.03.2026 | 104,57 | 104,62 | 102,49 | 102,55 | -1,92% | 228.040,00 |
| 27.03.2026 | 105,30 | 106,86 | 104,17 | 104,56 | -1,85% | 201.684,00 |
| 26.03.2026 | 105,35 | 107,97 | 105,07 | 106,53 | -0,39% | 219.360,00 |
| 25.03.2026 | 106,50 | 109,88 | 105,69 | 106,95 | 1,61% | 310.126,00 |
| 24.03.2026 | 102,45 | 106,21 | 102,21 | 105,26 | 1,35% | 290.742,00 |
| 23.03.2026 | 104,99 | 107,11 | 103,86 | 103,86 | 1,84% | 225.581,00 |
| 20.03.2026 | 102,40 | 103,33 | 101,45 | 101,98 | -0,39% | 723.147,00 |
| 19.03.2026 | 100,04 | 102,65 | 98,45 | 102,38 | 1,45% | 299.971,00 |
| 18.03.2026 | 100,83 | 101,39 | 99,01 | 100,92 | -0,38% | 303.571,00 |
| 17.03.2026 | 104,59 | 105,31 | 100,66 | 101,30 | -2,23% | 431.509,00 |
| 16.03.2026 | 103,45 | 105,68 | 103,16 | 103,61 | 0,78% | 173.114,00 |
| 13.03.2026 | 103,71 | 103,74 | 101,03 | 102,81 | 0,56% | 284.499,00 |
| 12.03.2026 | 104,06 | 105,85 | 101,66 | 102,24 | -3,24% | 393.561,00 |
| 11.03.2026 | 106,42 | 107,50 | 103,82 | 105,66 | -1,15% | 269.203,00 |
| 10.03.2026 | 107,58 | 109,95 | 106,73 | 106,89 | -0,80% | 256.169,00 |
| 09.03.2026 | 107,79 | 108,26 | 104,00 | 107,75 | -1,45% | 272.213,00 |
| 06.03.2026 | 111,03 | 112,04 | 107,37 | 109,33 | -2,49% | 287.718,00 |
| 05.03.2026 | 114,60 | 117,57 | 110,44 | 112,12 | -3,48% | 349.529,00 |
| 04.03.2026 | 116,37 | 117,14 | 114,20 | 116,16 | -0,05% | 285.410,00 |
| 03.03.2026 | 113,25 | 116,45 | 111,97 | 116,22 | 0,25% | 274.060,00 |
| 02.03.2026 | 119,47 | 121,21 | 113,25 | 115,93 | -1,64% | 518.774,00 |
| 27.02.2026 | 115,31 | 119,83 | 113,08 | 117,86 | 1,12% | 431.308,00 |
| 26.02.2026 | 115,00 | 119,17 | 109,98 | 116,55 | 1,79% | 597.799,00 |
| 25.02.2026 | 125,52 | 125,52 | 114,26 | 114,50 | -9,41% | 540.744,00 |
| 24.02.2026 | 128,11 | 130,60 | 126,00 | 126,40 | -0,86% | 122.570,00 |
| 23.02.2026 | 129,78 | 129,78 | 125,08 | 127,50 | -1,69% | 294.629,00 |
| 20.02.2026 | 127,64 | 130,60 | 127,64 | 129,69 | 1,53% | 147.207,00 |
| 19.02.2026 | 128,20 | 128,59 | 126,26 | 127,73 | -0,71% | 149.405,00 |
| 18.02.2026 | 129,26 | 130,53 | 127,89 | 128,64 | -0,48% | 148.673,00 |
| 17.02.2026 | 131,75 | 132,35 | 129,20 | 129,26 | -1,46% | 132.207,00 |
| 13.02.2026 | 131,69 | 132,54 | 130,60 | 131,17 | -0,39% | 134.100,00 |
| 12.02.2026 | 134,07 | 135,80 | 131,14 | 131,68 | -1,19% | 113.966,00 |
| 11.02.2026 | 131,31 | 133,77 | 131,31 | 133,27 | 1,49% | 122.496,00 |
| 10.02.2026 | 130,51 | 132,62 | 130,51 | 131,31 | 0,97% | 136.355,00 |
| 09.02.2026 | 130,01 | 130,06 | 127,86 | 130,05 | -0,04% | 158.909,00 |
| 06.02.2026 | 128,84 | 130,51 | 128,84 | 130,10 | 1,15% | 207.837,00 |
| 05.02.2026 | 128,75 | 130,17 | 127,55 | 128,62 | 0,40% | 199.673,00 |
| 04.02.2026 | 125,96 | 130,46 | 125,96 | 128,11 | 2,65% | 189.655,00 |