35,255$
-0,41%
Echtzeit-Aktienkurs Distribution Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Distribution Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,03 | 35,31 | 34,90 | 35,27 | -0,37% | 2.398,00 |
| 04.11.2024 | 35,62 | 36,53 | 35,29 | 35,40 | -1,09% | 37.082,00 |
| 01.11.2024 | 39,03 | 39,37 | 35,66 | 35,79 | -7,04% | 86.973,00 |
| 31.10.2024 | 40,00 | 40,15 | 37,49 | 38,50 | -4,24% | 52.474,00 |
| 30.10.2024 | 39,50 | 40,50 | 39,30 | 40,21 | 1,60% | 43.708,00 |
| 29.10.2024 | 39,69 | 40,16 | 39,57 | 39,57 | -0,96% | 16.810,00 |
| 28.10.2024 | 39,53 | 40,16 | 39,50 | 39,96 | 1,59% | 43.532,00 |
| 25.10.2024 | 39,44 | 39,65 | 38,91 | 39,33 | 0,67% | 29.649,00 |
| 24.10.2024 | 39,32 | 39,32 | 38,79 | 39,07 | 0,18% | 28.196,00 |
| 23.10.2024 | 38,94 | 39,62 | 38,78 | 39,00 | -0,54% | 39.657,00 |
| 22.10.2024 | 39,38 | 39,74 | 39,18 | 39,21 | -1,80% | 18.488,00 |
| 21.10.2024 | 40,00 | 40,07 | 39,54 | 39,93 | -0,60% | 37.605,00 |
| 18.10.2024 | 40,31 | 40,31 | 39,45 | 40,17 | 0,17% | 36.965,00 |
| 17.10.2024 | 40,91 | 40,91 | 39,95 | 40,10 | -1,57% | 36.435,00 |
| 16.10.2024 | 40,59 | 41,47 | 40,03 | 40,74 | 1,42% | 69.373,00 |
| 15.10.2024 | 40,37 | 40,80 | 40,00 | 40,17 | 0,25% | 53.170,00 |
| 14.10.2024 | 39,98 | 40,35 | 39,80 | 40,07 | 0,86% | 33.998,00 |
| 11.10.2024 | 38,73 | 39,73 | 38,73 | 39,73 | 3,75% | 76.543,00 |
| 10.10.2024 | 37,33 | 38,34 | 37,23 | 38,30 | 1,74% | 35.149,00 |
| 09.10.2024 | 37,86 | 38,27 | 37,64 | 37,64 | -0,74% | 47.705,00 |
| 08.10.2024 | 38,33 | 38,33 | 37,51 | 37,92 | -1,01% | 32.173,00 |
| 07.10.2024 | 38,49 | 38,88 | 37,94 | 38,31 | -1,20% | 42.926,00 |
| 04.10.2024 | 38,00 | 39,25 | 38,00 | 38,77 | 2,30% | 63.884,00 |
| 03.10.2024 | 38,01 | 38,49 | 37,47 | 37,90 | -0,18% | 40.909,00 |
| 02.10.2024 | 38,58 | 38,58 | 37,77 | 37,97 | -0,65% | 23.772,00 |
| 01.10.2024 | 38,17 | 38,51 | 37,75 | 38,22 | -0,75% | 49.941,00 |
| 30.09.2024 | 37,73 | 38,83 | 37,45 | 38,51 | 1,10% | 167.842,00 |
| 27.09.2024 | 38,67 | 39,14 | 37,99 | 38,09 | -0,37% | 46.128,00 |
| 26.09.2024 | 37,95 | 39,43 | 37,90 | 38,23 | 1,35% | 69.981,00 |
| 25.09.2024 | 38,45 | 38,45 | 37,66 | 37,72 | -1,02% | 42.442,00 |
| 24.09.2024 | 38,32 | 38,60 | 38,00 | 38,11 | 0,53% | 34.610,00 |
| 23.09.2024 | 37,69 | 38,05 | 37,42 | 37,91 | 0,93% | 15.127,00 |
| 20.09.2024 | 38,49 | 38,49 | 37,07 | 37,56 | -2,44% | 175.411,00 |
| 19.09.2024 | 38,10 | 38,87 | 38,10 | 38,50 | 3,77% | 38.638,00 |
| 18.09.2024 | 36,99 | 37,93 | 36,74 | 37,10 | -0,16% | 32.879,00 |
| 17.09.2024 | 37,28 | 37,46 | 36,70 | 37,16 | 1,06% | 34.883,00 |
| 16.09.2024 | 36,75 | 37,04 | 36,15 | 36,77 | 1,10% | 29.306,00 |
| 13.09.2024 | 35,64 | 36,65 | 35,42 | 36,37 | 3,88% | 36.382,00 |
| 12.09.2024 | 34,01 | 35,49 | 33,62 | 35,01 | 3,98% | 36.841,00 |
| 11.09.2024 | 33,66 | 33,83 | 32,84 | 33,67 | -0,53% | 26.617,00 |
| 10.09.2024 | 33,81 | 34,05 | 33,36 | 33,85 | -0,57% | 31.677,00 |
| 09.09.2024 | 34,39 | 35,02 | 33,84 | 34,05 | -1,00% | 35.256,00 |
| 06.09.2024 | 34,55 | 35,05 | 33,85 | 34,39 | -1,15% | 29.461,00 |
| 05.09.2024 | 35,36 | 35,44 | 34,40 | 34,79 | -0,83% | 24.327,00 |
| 04.09.2024 | 35,62 | 35,62 | 34,80 | 35,08 | -0,90% | 30.728,00 |
| 03.09.2024 | 36,76 | 37,34 | 35,40 | 35,40 | -4,89% | 24.713,00 |
| 30.08.2024 | 37,28 | 37,30 | 36,75 | 37,22 | 1,28% | 23.226,00 |
| 29.08.2024 | 37,20 | 37,59 | 36,75 | 36,75 | -0,68% | 35.373,00 |
| 28.08.2024 | 37,09 | 37,58 | 36,58 | 37,00 | -0,08% | 30.719,00 |
| 27.08.2024 | 36,93 | 37,43 | 36,68 | 37,03 | 0,27% | 28.849,00 |
| 26.08.2024 | 37,50 | 38,30 | 36,91 | 36,93 | -1,34% | 29.324,00 |
| 23.08.2024 | 35,61 | 37,45 | 35,59 | 37,43 | 3,97% | 58.682,00 |
| 22.08.2024 | 36,04 | 36,28 | 35,80 | 36,00 | -0,80% | 17.123,00 |
| 21.08.2024 | 35,59 | 36,30 | 35,11 | 36,29 | 2,20% | 39.247,00 |
| 20.08.2024 | 35,58 | 36,01 | 34,96 | 35,51 | -0,42% | 33.626,00 |
| 19.08.2024 | 35,15 | 36,89 | 33,01 | 35,66 | 3,24% | 50.477,00 |
| 16.08.2024 | 34,33 | 34,83 | 34,33 | 34,54 | 0,35% | 41.339,00 |
| 15.08.2024 | 33,52 | 34,56 | 33,27 | 34,42 | 4,97% | 29.807,00 |
| 14.08.2024 | 33,23 | 33,23 | 32,40 | 32,79 | -0,06% | 21.857,00 |
| 13.08.2024 | 32,26 | 32,86 | 32,18 | 32,81 | 2,31% | 20.597,00 |
| 12.08.2024 | 32,26 | 33,16 | 31,80 | 32,07 | -0,99% | 41.877,00 |
| 09.08.2024 | 32,47 | 32,87 | 32,23 | 32,39 | -1,43% | 18.981,00 |
| 08.08.2024 | 32,64 | 32,86 | 32,39 | 32,86 | 1,05% | 17.915,00 |
| 07.08.2024 | 34,12 | 34,12 | 32,00 | 32,52 | -2,28% | 25.549,00 |
| 06.08.2024 | 32,60 | 33,72 | 32,60 | 33,28 | 1,53% | 44.037,00 |
| 05.08.2024 | 31,73 | 32,91 | 31,10 | 32,78 | -0,27% | 100.301,00 |
| 02.08.2024 | 32,00 | 33,48 | 32,00 | 32,87 | -3,35% | 48.472,00 |
| 01.08.2024 | 34,00 | 35,90 | 32,18 | 34,01 | 1,10% | 56.226,00 |
| 31.07.2024 | 33,24 | 34,92 | 32,82 | 33,64 | 1,75% | 45.455,00 |
| 30.07.2024 | 33,69 | 33,93 | 32,44 | 33,06 | -0,93% | 33.802,00 |
| 29.07.2024 | 34,44 | 34,68 | 33,14 | 33,37 | -3,13% | 27.679,00 |
| 26.07.2024 | 33,79 | 34,54 | 33,58 | 34,45 | 3,27% | 51.266,00 |
| 25.07.2024 | 33,12 | 34,03 | 32,63 | 33,36 | 1,31% | 35.392,00 |
| 24.07.2024 | 33,43 | 33,88 | 32,83 | 32,93 | -1,58% | 36.262,00 |
| 23.07.2024 | 32,58 | 33,79 | 32,02 | 33,46 | 2,54% | 37.228,00 |
| 22.07.2024 | 32,13 | 32,71 | 31,72 | 32,63 | 2,35% | 30.678,00 |
| 19.07.2024 | 32,22 | 32,22 | 31,47 | 31,88 | -0,62% | 28.191,00 |
| 18.07.2024 | 32,76 | 33,41 | 32,00 | 32,08 | -2,68% | 33.944,00 |
| 17.07.2024 | 33,30 | 33,76 | 32,35 | 32,97 | -1,42% | 39.714,00 |
| 16.07.2024 | 31,65 | 33,51 | 31,63 | 33,44 | 7,28% | 73.578,00 |
| 15.07.2024 | 31,17 | 32,02 | 31,01 | 31,17 | 1,27% | 34.737,00 |
| 12.07.2024 | 31,04 | 31,60 | 30,63 | 30,78 | 0,46% | 37.017,00 |
| 11.07.2024 | 29,52 | 31,35 | 29,32 | 30,64 | 5,62% | 43.554,00 |
| 10.07.2024 | 28,93 | 29,20 | 28,53 | 29,01 | 0,73% | 34.131,00 |
| 09.07.2024 | 28,92 | 29,42 | 28,50 | 28,80 | -0,28% | 55.268,00 |
| 08.07.2024 | 28,63 | 29,00 | 28,30 | 28,88 | 1,76% | 82.342,00 |
| 05.07.2024 | 29,29 | 29,29 | 28,26 | 28,38 | -3,37% | 59.628,00 |
| 03.07.2024 | 29,40 | 29,81 | 28,93 | 29,37 | -0,10% | 36.456,00 |
| 02.07.2024 | 29,06 | 29,59 | 28,79 | 29,40 | 1,24% | 46.716,00 |
| 01.07.2024 | 30,10 | 30,32 | 28,86 | 29,04 | -3,20% | 67.078,00 |
| 28.06.2024 | 30,29 | 30,29 | 29,87 | 30,00 | -0,33% | 195.227,00 |
| 27.06.2024 | 29,50 | 30,19 | 29,50 | 30,10 | 2,28% | 58.224,00 |
| 26.06.2024 | 29,96 | 30,03 | 29,38 | 29,43 | -2,61% | 38.488,00 |
| 25.06.2024 | 29,95 | 30,32 | 29,35 | 30,22 | 1,09% | 42.928,00 |
| 24.06.2024 | 30,00 | 30,57 | 29,25 | 29,89 | -0,25% | 48.628,00 |
| 21.06.2024 | 29,62 | 30,00 | 29,30 | 29,97 | 1,11% | 90.374,00 |
| 20.06.2024 | 30,17 | 30,56 | 29,58 | 29,64 | -2,18% | 43.271,00 |
| 18.06.2024 | 30,77 | 30,77 | 30,20 | 30,30 | -1,17% | 34.031,00 |
| 17.06.2024 | 30,80 | 31,41 | 30,09 | 30,66 | 0,03% | 65.748,00 |
| 14.06.2024 | 30,93 | 31,06 | 29,77 | 30,65 | -1,19% | 54.245,00 |