Börse:
33,497$
1,23%
Echtzeit-Aktienkurs Douglas Dynamics
Bid:
33,284$
Ask:
33,710$
Aktienkurse zur Douglas Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 33,12 | 33,68 | 32,81 | 33,53 | 1,33% | 49.956,00 |
| 17.08.2022 | 33,19 | 33,37 | 32,99 | 33,09 | -1,22% | 52.562,00 |
| 16.08.2022 | 33,53 | 33,74 | 33,41 | 33,50 | -0,42% | 98.373,00 |
| 15.08.2022 | 33,50 | 33,86 | 33,35 | 33,64 | -0,44% | 58.350,00 |
| 12.08.2022 | 33,07 | 33,80 | 32,93 | 33,79 | 2,99% | 61.154,00 |
| 11.08.2022 | 33,20 | 33,20 | 32,70 | 32,81 | -0,58% | 48.083,00 |
| 10.08.2022 | 33,05 | 33,21 | 32,54 | 33,00 | 1,60% | 87.829,00 |
| 09.08.2022 | 32,75 | 32,87 | 32,18 | 32,48 | -1,46% | 56.769,00 |
| 08.08.2022 | 33,29 | 33,70 | 32,65 | 32,96 | -0,99% | 60.729,00 |
| 05.08.2022 | 32,79 | 33,85 | 32,70 | 33,29 | 0,27% | 73.548,00 |
| 04.08.2022 | 31,33 | 33,23 | 31,18 | 33,20 | 6,41% | 114.547,00 |
| 03.08.2022 | 31,88 | 31,88 | 31,04 | 31,20 | -1,39% | 86.974,00 |
| 02.08.2022 | 31,36 | 32,32 | 30,95 | 31,64 | -0,88% | 93.178,00 |
| 01.08.2022 | 31,78 | 32,19 | 31,40 | 31,92 | 0,19% | 87.471,00 |
| 29.07.2022 | 30,98 | 31,91 | 30,98 | 31,86 | 2,28% | 69.957,00 |
| 28.07.2022 | 30,77 | 31,36 | 30,70 | 31,15 | 1,30% | 100.333,00 |
| 27.07.2022 | 30,20 | 30,95 | 30,20 | 30,75 | 2,50% | 113.030,00 |
| 26.07.2022 | 29,18 | 30,07 | 29,00 | 30,00 | 2,01% | 99.640,00 |
| 25.07.2022 | 29,60 | 29,76 | 29,13 | 29,41 | -0,14% | 65.018,00 |
| 22.07.2022 | 29,70 | 29,86 | 29,21 | 29,45 | 0,00% | 52.503,00 |
| 21.07.2022 | 29,62 | 29,62 | 29,31 | 29,45 | -0,27% | 126.245,00 |
| 20.07.2022 | 29,77 | 29,96 | 29,38 | 29,53 | -1,17% | 51.318,00 |
| 19.07.2022 | 29,43 | 29,97 | 28,97 | 29,88 | 2,96% | 56.001,00 |
| 18.07.2022 | 29,52 | 29,52 | 28,90 | 29,02 | -0,99% | 38.568,00 |
| 15.07.2022 | 29,35 | 29,53 | 29,13 | 29,31 | 1,45% | 55.717,00 |
| 14.07.2022 | 28,79 | 29,01 | 28,24 | 28,89 | -1,10% | 60.665,00 |
| 13.07.2022 | 28,71 | 29,43 | 28,32 | 29,21 | 1,04% | 39.884,00 |
| 12.07.2022 | 28,86 | 29,66 | 28,63 | 28,91 | -0,21% | 30.177,00 |
| 11.07.2022 | 29,36 | 29,52 | 28,88 | 28,97 | -2,00% | 37.938,00 |
| 08.07.2022 | 29,69 | 29,78 | 29,33 | 29,56 | -0,34% | 41.861,00 |
| 07.07.2022 | 29,34 | 29,99 | 29,34 | 29,66 | 1,40% | 41.390,00 |
| 06.07.2022 | 29,32 | 29,63 | 29,00 | 29,25 | -0,48% | 29.849,00 |
| 05.07.2022 | 28,99 | 29,57 | 28,61 | 29,39 | -0,27% | 81.305,00 |
| 01.07.2022 | 28,50 | 29,63 | 28,50 | 29,47 | 2,54% | 70.810,00 |
| 30.06.2022 | 28,25 | 28,92 | 27,90 | 28,74 | 0,56% | 97.743,00 |
| 29.06.2022 | 28,81 | 28,81 | 28,11 | 28,58 | -0,59% | 43.219,00 |
| 28.06.2022 | 29,43 | 29,63 | 28,67 | 28,75 | -1,51% | 50.752,00 |
| 27.06.2022 | 29,82 | 29,90 | 29,16 | 29,19 | -1,32% | 73.860,00 |
| 24.06.2022 | 28,77 | 29,87 | 28,77 | 29,58 | 3,90% | 293.275,00 |
| 23.06.2022 | 28,44 | 28,59 | 28,03 | 28,47 | -0,21% | 67.846,00 |
| 22.06.2022 | 28,20 | 28,72 | 27,85 | 28,53 | -0,07% | 153.702,00 |
| 21.06.2022 | 27,94 | 29,09 | 27,94 | 28,55 | 2,22% | 85.888,00 |
| 17.06.2022 | 28,21 | 28,46 | 27,80 | 27,93 | -0,46% | 133.327,00 |
| 16.06.2022 | 29,46 | 29,46 | 27,95 | 28,06 | -7,18% | 75.352,00 |
| 15.06.2022 | 29,70 | 30,58 | 29,70 | 30,23 | 2,02% | 82.095,00 |
| 14.06.2022 | 29,78 | 29,82 | 29,12 | 29,63 | -0,20% | 63.584,00 |
| 13.06.2022 | 30,86 | 30,90 | 29,54 | 29,69 | -5,20% | 98.525,00 |
| 10.06.2022 | 30,81 | 31,34 | 30,50 | 31,32 | 0,87% | 72.457,00 |
| 09.06.2022 | 31,31 | 31,47 | 31,00 | 31,05 | -1,11% | 55.078,00 |
| 08.06.2022 | 31,30 | 31,78 | 31,00 | 31,40 | 0,10% | 90.552,00 |
| 07.06.2022 | 31,46 | 31,55 | 31,09 | 31,37 | -0,57% | 50.855,00 |
| 06.06.2022 | 31,56 | 31,74 | 31,24 | 31,55 | 0,99% | 109.330,00 |
| 03.06.2022 | 31,81 | 31,81 | 31,18 | 31,24 | -2,34% | 67.055,00 |
| 02.06.2022 | 31,69 | 32,00 | 31,40 | 31,99 | 1,68% | 125.075,00 |
| 01.06.2022 | 31,49 | 31,79 | 31,03 | 31,46 | 0,13% | 123.207,00 |
| 31.05.2022 | 31,24 | 31,58 | 30,78 | 31,42 | 0,10% | 109.804,00 |
| 27.05.2022 | 30,77 | 31,47 | 30,77 | 31,39 | 2,65% | 63.522,00 |
| 26.05.2022 | 30,57 | 31,08 | 30,33 | 30,58 | 1,09% | 81.355,00 |
| 25.05.2022 | 30,06 | 30,69 | 30,06 | 30,25 | 0,60% | 113.322,00 |
| 24.05.2022 | 30,21 | 30,27 | 29,66 | 30,07 | -0,46% | 70.749,00 |
| 23.05.2022 | 29,93 | 30,27 | 29,57 | 30,21 | 2,23% | 75.663,00 |
| 20.05.2022 | 30,17 | 30,17 | 28,79 | 29,55 | -1,50% | 92.558,00 |
| 19.05.2022 | 29,49 | 30,46 | 29,49 | 30,00 | 0,98% | 85.909,00 |
| 18.05.2022 | 30,22 | 30,72 | 29,39 | 29,71 | -2,56% | 81.268,00 |
| 17.05.2022 | 30,00 | 30,60 | 29,96 | 30,49 | 2,45% | 162.192,00 |
| 16.05.2022 | 29,98 | 30,16 | 29,36 | 29,76 | -0,70% | 93.173,00 |
| 13.05.2022 | 30,13 | 30,36 | 29,63 | 29,97 | 0,54% | 99.686,00 |
| 12.05.2022 | 29,66 | 30,05 | 29,14 | 29,81 | 0,78% | 76.727,00 |
| 11.05.2022 | 30,09 | 30,53 | 29,53 | 29,58 | -1,00% | 55.185,00 |
| 10.05.2022 | 30,62 | 30,88 | 29,51 | 29,88 | -1,81% | 64.380,00 |
| 09.05.2022 | 30,42 | 30,68 | 29,86 | 30,43 | -1,07% | 117.752,00 |
| 06.05.2022 | 30,32 | 31,14 | 30,32 | 30,76 | 0,46% | 126.262,00 |
| 05.05.2022 | 30,55 | 30,87 | 30,09 | 30,62 | -1,29% | 132.220,00 |
| 04.05.2022 | 30,24 | 31,42 | 29,98 | 31,02 | 1,57% | 188.816,00 |
| 03.05.2022 | 31,08 | 31,69 | 29,97 | 30,54 | -1,58% | 194.942,00 |
| 02.05.2022 | 31,16 | 31,69 | 30,22 | 31,03 | 0,23% | 78.779,00 |
| 29.04.2022 | 31,92 | 32,23 | 30,75 | 30,96 | -3,76% | 92.865,00 |
| 28.04.2022 | 32,29 | 33,13 | 31,39 | 32,17 | 0,91% | 44.170,00 |
| 27.04.2022 | 32,49 | 32,49 | 31,58 | 31,88 | -1,18% | 64.050,00 |
| 26.04.2022 | 32,62 | 32,64 | 32,14 | 32,26 | -1,71% | 68.382,00 |
| 25.04.2022 | 32,95 | 32,95 | 31,61 | 32,82 | -0,58% | 69.134,00 |
| 22.04.2022 | 33,87 | 33,87 | 32,96 | 33,01 | -2,83% | 47.480,00 |
| 21.04.2022 | 34,99 | 35,10 | 33,75 | 33,97 | -1,91% | 53.825,00 |
| 20.04.2022 | 34,62 | 35,38 | 34,58 | 34,63 | 1,08% | 46.057,00 |
| 19.04.2022 | 33,94 | 34,61 | 33,94 | 34,26 | 1,15% | 62.726,00 |
| 18.04.2022 | 33,70 | 34,04 | 33,59 | 33,87 | -0,09% | 48.013,00 |
| 14.04.2022 | 33,77 | 34,44 | 33,69 | 33,90 | 1,01% | 81.187,00 |
| 13.04.2022 | 33,39 | 34,02 | 33,18 | 33,56 | 0,69% | 57.542,00 |
| 12.04.2022 | 32,62 | 33,45 | 32,62 | 33,33 | 3,54% | 75.544,00 |
| 11.04.2022 | 32,35 | 32,80 | 32,15 | 32,19 | -0,34% | 57.687,00 |
| 08.04.2022 | 33,23 | 33,27 | 32,19 | 32,30 | -2,45% | 67.159,00 |
| 07.04.2022 | 33,09 | 33,30 | 32,25 | 33,11 | 0,15% | 64.809,00 |
| 06.04.2022 | 33,43 | 33,43 | 32,97 | 33,06 | -1,25% | 46.988,00 |
| 05.04.2022 | 34,42 | 34,42 | 33,34 | 33,48 | -2,84% | 67.991,00 |
| 04.04.2022 | 34,93 | 34,93 | 34,09 | 34,46 | -0,81% | 59.845,00 |
| 01.04.2022 | 34,71 | 34,79 | 34,15 | 34,74 | 0,43% | 60.233,00 |
| 31.03.2022 | 35,20 | 35,67 | 34,44 | 34,59 | -1,59% | 92.425,00 |
| 30.03.2022 | 35,10 | 35,26 | 34,95 | 35,15 | 0,14% | 66.977,00 |
| 29.03.2022 | 34,83 | 35,40 | 34,83 | 35,10 | 2,33% | 55.072,00 |
| 28.03.2022 | 34,30 | 34,47 | 33,81 | 34,30 | -0,03% | 91.472,00 |