24,300€
-2,80%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 24,30 | 24,60 | 24,10 | 24,30 | -0,82% | - |
| 10.09.2024 | 24,10 | 24,50 | 23,90 | 24,50 | -2,00% | - |
| 03.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 02.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 2,00 |
| 27.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 1,00 |
| 26.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 69,00 |
| 23.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 16.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 80,00 |
| 15.08.2024 | 24,40 | 24,60 | 24,40 | 24,60 | -3,91% | 4,00 |
| 07.08.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | 225,00 |
| 06.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 140,00 |
| 05.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | 615,00 |
| 02.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 1,00 |
| 01.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | 2,00 |
| 30.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 80,00 |
| 29.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | 120,00 |
| 25.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 24,00 |
| 24.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 1,00 |
| 23.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1,00 |
| 22.07.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 45,00 |
| 18.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | 125,00 |
| 16.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 15.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | 2,00 |
| 11.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 15,00 |
| 10.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 1,00 |
| 09.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 1,00 |
| 08.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | 1,00 |
| 03.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 3,00 |
| 02.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | 1,00 |
| 01.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 2,00 |
| 27.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 5,00 |
| 25.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 130,00 |
| 24.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 2,00 |
| 20.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 5,00 |
| 18.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 1,00 |
| 17.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 2,00 |
| 14.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | 15,00 |
| 12.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 70,00 |
| 11.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 304,00 |
| 04.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 1,00 |
| 03.06.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -2,54% | 22,00 |
| 24.05.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | 6,00 |
| 23.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 2,00 |
| 21.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 150,00 |
| 17.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 50,00 |
| 16.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 1,00 |
| 15.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 2,00 |
| 14.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 172,00 |
| 09.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 198,00 |
| 07.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | 10,00 |
| 02.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 2,00 |
| 29.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 5,00 |
| 25.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 1,00 |
| 23.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 26,00 |
| 18.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 17.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 22,00 |
| 15.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 108,00 |
| 11.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 08.04.2024 | 22,40 | 22,40 | 20,60 | 20,60 | -8,04% | 11,00 |
| 04.04.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 221,00 |
| 03.04.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | 116,00 |
| 02.04.2024 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | 10,00 |
| 28.03.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | 105,00 |
| 27.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 69,00 |
| 26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 286,00 |
| 25.03.2024 | 21,40 | 21,40 | 21,20 | 21,40 | -0,93% | 214,00 |
| 22.03.2024 | 21,80 | 22,20 | 21,60 | 21,60 | 0,00% | 591,00 |
| 21.03.2024 | 21,00 | 21,80 | 21,00 | 21,60 | 3,85% | 568,00 |
| 20.03.2024 | 21,20 | 21,20 | 20,60 | 20,80 | 0,00% | 160,00 |
| 19.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 1,00 |
| 18.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 10,00 |
| 15.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | 1,00 |
| 13.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 8,00 |
| 12.03.2024 | 23,00 | 23,00 | 22,20 | 22,20 | -3,48% | 36,00 |
| 06.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 200,00 |
| 27.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 8,04% | 5,00 |
| 26.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 5,00 |
| 23.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 1,00 |
| 20.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 3,00 |
| 19.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 09.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 15,00 |
| 08.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | 108,00 |
| 30.01.2024 | 25,00 | 25,00 | 24,00 | 24,00 | -8,40% | 60,00 |
| 26.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 40,00 |
| 25.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 1,00 |
| 23.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 1,00 |
| 22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | 50,00 |
| 17.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 45,00 |
| 15.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 23,00 |
| 10.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -14,49% | 139,00 |
| 29.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 4,00 |
| 28.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 99,00 |
| 27.12.2023 | 27,80 | 27,80 | 27,60 | 27,60 | 0,00% | 41,00 |
| 13.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | 2,00 |
| 08.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 8,00% | 102,00 |
| 23.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 1,00 |
| 31.10.2023 | 26,20 | 26,20 | 23,80 | 24,20 | -10,37% | 512,00 |
| 26.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 1,00 |
| 23.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | 1,00 |
| 12.10.2023 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | 290,00 |