24,769$
1,18%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
Ask:
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,59 | 24,92 | 24,45 | 24,86 | 1,55% | 132.068,00 |
| 30.05.2024 | 24,51 | 24,66 | 24,31 | 24,48 | 1,03% | 120.462,00 |
| 29.05.2024 | 24,83 | 24,98 | 24,21 | 24,23 | -3,81% | 188.331,00 |
| 28.05.2024 | 25,41 | 25,41 | 24,92 | 25,19 | -0,28% | 231.405,00 |
| 24.05.2024 | 25,54 | 25,61 | 25,22 | 25,26 | -0,28% | 167.458,00 |
| 23.05.2024 | 25,80 | 25,83 | 25,00 | 25,33 | -1,67% | 230.823,00 |
| 22.05.2024 | 25,53 | 25,78 | 25,49 | 25,76 | 0,55% | 163.701,00 |
| 21.05.2024 | 25,67 | 25,78 | 25,34 | 25,62 | -0,31% | 193.485,00 |
| 20.05.2024 | 25,55 | 25,78 | 25,44 | 25,70 | 0,43% | 191.961,00 |
| 17.05.2024 | 25,37 | 25,62 | 25,10 | 25,59 | 0,87% | 184.821,00 |
| 16.05.2024 | 25,29 | 25,50 | 25,13 | 25,37 | -0,63% | 135.397,00 |
| 15.05.2024 | 25,87 | 26,09 | 25,51 | 25,53 | -0,35% | 146.512,00 |
| 14.05.2024 | 25,75 | 25,97 | 25,30 | 25,62 | 0,83% | 171.087,00 |
| 13.05.2024 | 25,48 | 25,71 | 25,10 | 25,41 | 0,32% | 195.990,00 |
| 10.05.2024 | 24,93 | 25,35 | 24,78 | 25,33 | 2,10% | 190.558,00 |
| 09.05.2024 | 24,31 | 24,81 | 24,28 | 24,81 | 2,44% | 186.137,00 |
| 08.05.2024 | 23,65 | 24,32 | 23,63 | 24,22 | 1,68% | 189.522,00 |
| 07.05.2024 | 23,81 | 24,14 | 23,74 | 23,82 | 0,04% | 150.141,00 |
| 06.05.2024 | 23,79 | 24,12 | 23,66 | 23,81 | 1,15% | 167.633,00 |
| 03.05.2024 | 23,74 | 23,74 | 23,12 | 23,54 | 0,90% | 163.198,00 |
| 02.05.2024 | 22,85 | 23,33 | 22,54 | 23,33 | 3,14% | 451.581,00 |
| 01.05.2024 | 22,74 | 22,99 | 22,44 | 22,62 | -0,09% | 347.192,00 |
| 30.04.2024 | 21,82 | 23,08 | 21,35 | 22,64 | 0,67% | 559.606,00 |
| 29.04.2024 | 22,54 | 22,76 | 22,40 | 22,49 | 0,49% | 234.217,00 |
| 26.04.2024 | 22,29 | 22,46 | 22,21 | 22,38 | 0,67% | 215.632,00 |
| 25.04.2024 | 22,17 | 22,27 | 21,94 | 22,23 | -0,63% | 258.423,00 |
| 24.04.2024 | 22,15 | 22,46 | 21,88 | 22,37 | 0,40% | 257.447,00 |
| 23.04.2024 | 22,05 | 22,38 | 22,05 | 22,28 | 1,18% | 111.043,00 |
| 22.04.2024 | 21,95 | 22,19 | 21,78 | 22,02 | 0,09% | 220.701,00 |
| 19.04.2024 | 21,96 | 22,22 | 21,87 | 22,00 | -0,05% | 463.252,00 |
| 18.04.2024 | 21,81 | 22,29 | 21,65 | 22,01 | 0,92% | 264.906,00 |
| 17.04.2024 | 21,94 | 22,09 | 21,78 | 21,81 | 0,18% | 213.531,00 |
| 16.04.2024 | 21,55 | 21,86 | 21,42 | 21,77 | 0,55% | 250.225,00 |
| 15.04.2024 | 21,97 | 22,25 | 21,52 | 21,65 | -1,14% | 177.703,00 |
| 12.04.2024 | 22,31 | 22,43 | 21,87 | 21,90 | -2,84% | 204.164,00 |
| 11.04.2024 | 22,40 | 22,56 | 22,09 | 22,54 | 0,81% | 248.761,00 |
| 10.04.2024 | 22,75 | 22,76 | 22,09 | 22,36 | -3,70% | 489.706,00 |
| 09.04.2024 | 22,83 | 23,38 | 22,83 | 23,22 | 2,11% | 670.265,00 |
| 08.04.2024 | 23,10 | 23,29 | 21,88 | 22,74 | -5,25% | 730.098,00 |
| 05.04.2024 | 23,84 | 24,09 | 23,77 | 24,00 | 0,17% | 102.548,00 |
| 04.04.2024 | 24,27 | 24,39 | 23,89 | 23,96 | -0,50% | 161.241,00 |
| 03.04.2024 | 24,00 | 24,20 | 23,84 | 24,08 | -0,21% | 158.956,00 |
| 02.04.2024 | 24,12 | 24,37 | 23,96 | 24,13 | -0,70% | 304.389,00 |
| 01.04.2024 | 24,20 | 24,52 | 23,85 | 24,30 | 0,75% | 246.704,00 |
| 28.03.2024 | 24,54 | 24,66 | 23,80 | 24,12 | -1,39% | 356.332,00 |
| 27.03.2024 | 23,69 | 24,46 | 23,69 | 24,46 | 4,00% | 439.194,00 |
| 26.03.2024 | 23,44 | 23,84 | 23,23 | 23,52 | 1,77% | 485.005,00 |
| 25.03.2024 | 23,05 | 23,34 | 22,84 | 23,11 | 0,30% | 295.461,00 |
| 22.03.2024 | 23,35 | 23,56 | 22,97 | 23,04 | -0,86% | 254.093,00 |
| 21.03.2024 | 22,97 | 23,42 | 22,96 | 23,24 | 1,75% | 541.697,00 |
| 20.03.2024 | 22,71 | 23,01 | 22,34 | 22,84 | -0,04% | 283.361,00 |
| 19.03.2024 | 22,58 | 23,09 | 22,48 | 22,85 | 1,11% | 232.059,00 |
| 18.03.2024 | 23,04 | 23,43 | 22,56 | 22,60 | -1,91% | 240.774,00 |
| 15.03.2024 | 22,74 | 23,38 | 22,74 | 23,04 | -0,13% | 636.921,00 |
| 14.03.2024 | 23,98 | 24,06 | 22,94 | 23,07 | -4,27% | 211.457,00 |
| 13.03.2024 | 24,28 | 24,63 | 23,98 | 24,10 | -1,15% | 295.027,00 |
| 12.03.2024 | 24,95 | 24,95 | 24,25 | 24,38 | -2,52% | 155.956,00 |
| 11.03.2024 | 25,33 | 25,33 | 24,67 | 25,01 | -1,46% | 119.465,00 |
| 08.03.2024 | 25,65 | 25,80 | 25,22 | 25,38 | -0,16% | 173.230,00 |
| 07.03.2024 | 25,92 | 26,16 | 25,31 | 25,42 | -0,86% | 196.359,00 |
| 06.03.2024 | 25,03 | 25,67 | 24,78 | 25,64 | 2,93% | 207.201,00 |
| 05.03.2024 | 24,80 | 25,10 | 24,74 | 24,91 | 0,00% | 128.479,00 |
| 04.03.2024 | 24,74 | 25,01 | 24,58 | 24,91 | 1,18% | 136.936,00 |
| 01.03.2024 | 25,14 | 25,14 | 24,34 | 24,62 | -1,91% | 153.436,00 |
| 29.02.2024 | 25,24 | 25,63 | 24,98 | 25,10 | 1,29% | 223.532,00 |
| 28.02.2024 | 25,70 | 25,81 | 24,67 | 24,78 | -3,54% | 287.372,00 |
| 27.02.2024 | 24,02 | 26,54 | 23,27 | 25,69 | 5,98% | 435.665,00 |
| 26.02.2024 | 24,00 | 24,52 | 23,82 | 24,24 | 0,92% | 234.291,00 |
| 23.02.2024 | 23,88 | 24,10 | 23,67 | 24,02 | 0,33% | 367.071,00 |
| 22.02.2024 | 24,22 | 24,47 | 23,89 | 23,94 | -1,40% | 181.586,00 |
| 21.02.2024 | 24,87 | 24,87 | 24,10 | 24,28 | -2,69% | 197.034,00 |
| 20.02.2024 | 24,35 | 25,36 | 24,23 | 24,95 | 0,73% | 274.109,00 |
| 16.02.2024 | 25,32 | 25,60 | 24,73 | 24,77 | -3,05% | 167.935,00 |
| 15.02.2024 | 24,89 | 25,61 | 24,89 | 25,55 | 3,27% | 451.775,00 |
| 14.02.2024 | 25,02 | 25,02 | 24,56 | 24,74 | 0,57% | 215.321,00 |
| 13.02.2024 | 24,81 | 25,10 | 24,46 | 24,60 | -3,76% | 206.157,00 |
| 12.02.2024 | 25,11 | 26,07 | 25,10 | 25,56 | 1,83% | 212.390,00 |
| 09.02.2024 | 24,76 | 25,23 | 24,45 | 25,10 | 1,25% | 179.863,00 |
| 08.02.2024 | 24,70 | 25,07 | 24,70 | 24,79 | 0,04% | 140.267,00 |
| 07.02.2024 | 24,74 | 25,05 | 24,31 | 24,78 | 0,16% | 256.175,00 |
| 06.02.2024 | 24,70 | 25,26 | 24,42 | 24,74 | 0,00% | 125.600,00 |
| 05.02.2024 | 25,21 | 25,21 | 24,54 | 24,74 | -2,98% | 113.937,00 |
| 02.02.2024 | 25,24 | 25,68 | 25,03 | 25,50 | -0,16% | 174.203,00 |
| 01.02.2024 | 25,21 | 25,70 | 25,04 | 25,54 | 1,55% | 392.915,00 |
| 31.01.2024 | 25,55 | 26,08 | 25,10 | 25,15 | -3,12% | 247.436,00 |
| 30.01.2024 | 26,52 | 28,15 | 25,77 | 25,96 | -11,64% | 473.878,00 |
| 29.01.2024 | 28,78 | 29,39 | 28,63 | 29,38 | 2,37% | 104.601,00 |
| 26.01.2024 | 28,41 | 28,72 | 28,08 | 28,70 | 1,41% | 178.347,00 |
| 25.01.2024 | 28,00 | 28,64 | 27,83 | 28,30 | 2,54% | 167.186,00 |
| 24.01.2024 | 28,00 | 28,00 | 27,16 | 27,60 | -0,36% | 135.304,00 |
| 23.01.2024 | 27,98 | 28,04 | 27,42 | 27,70 | 0,11% | 99.571,00 |
| 22.01.2024 | 26,93 | 27,70 | 26,93 | 27,67 | 3,40% | 166.229,00 |
| 19.01.2024 | 26,47 | 26,84 | 26,03 | 26,76 | 1,67% | 201.489,00 |
| 18.01.2024 | 26,11 | 26,34 | 25,99 | 26,32 | 0,88% | 70.700,00 |
| 17.01.2024 | 25,80 | 26,14 | 25,75 | 26,09 | -0,23% | 94.005,00 |
| 16.01.2024 | 25,47 | 26,17 | 25,18 | 26,15 | 1,63% | 155.950,00 |
| 12.01.2024 | 26,10 | 26,28 | 25,55 | 25,73 | -0,23% | 94.761,00 |
| 11.01.2024 | 26,25 | 26,34 | 25,65 | 25,79 | -1,90% | 114.760,00 |
| 10.01.2024 | 25,50 | 26,30 | 25,38 | 26,29 | 2,30% | 239.987,00 |
| 09.01.2024 | 26,20 | 26,31 | 25,59 | 25,70 | -2,84% | 192.209,00 |