Börse:
29,458$
-0,04%
Echtzeit-Aktienkurs Douglas Dynamics Inc.
Bid:
29,103$
Ask:
29,814$
Aktienkurse zur Douglas Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2022 | 34,47 | 34,47 | 33,94 | 34,31 | 0,15% | 55.113,00 |
| 24.03.2022 | 34,08 | 34,45 | 33,93 | 34,26 | 0,97% | 41.253,00 |
| 23.03.2022 | 35,35 | 35,35 | 33,91 | 33,93 | -4,37% | 52.192,00 |
| 22.03.2022 | 36,28 | 36,61 | 35,34 | 35,48 | -1,20% | 78.808,00 |
| 21.03.2022 | 35,98 | 36,24 | 35,60 | 35,91 | -0,19% | 79.866,00 |
| 18.03.2022 | 34,29 | 36,07 | 34,03 | 35,98 | 4,62% | 230.769,00 |
| 17.03.2022 | 33,77 | 34,39 | 33,61 | 34,39 | 0,00% | 42.640,00 |
| 16.03.2022 | 33,98 | 34,51 | 33,90 | 34,39 | 2,38% | 86.550,00 |
| 15.03.2022 | 34,11 | 34,30 | 33,27 | 33,59 | -1,32% | 81.957,00 |
| 14.03.2022 | 34,12 | 34,16 | 33,03 | 34,04 | -0,06% | 75.950,00 |
| 11.03.2022 | 34,80 | 34,88 | 34,00 | 34,06 | -0,90% | 53.750,00 |
| 10.03.2022 | 35,08 | 35,08 | 33,74 | 34,37 | -2,74% | 150.732,00 |
| 09.03.2022 | 36,52 | 37,06 | 35,14 | 35,34 | -2,70% | 151.924,00 |
| 08.03.2022 | 35,75 | 37,26 | 35,75 | 36,32 | 2,28% | 89.521,00 |
| 07.03.2022 | 37,58 | 37,83 | 35,19 | 35,51 | -5,28% | 162.379,00 |
| 04.03.2022 | 37,14 | 37,58 | 36,85 | 37,49 | -0,21% | 78.107,00 |
| 03.03.2022 | 37,73 | 37,77 | 37,10 | 37,57 | 0,45% | 51.805,00 |
| 02.03.2022 | 36,68 | 37,90 | 36,68 | 37,40 | 3,12% | 50.398,00 |
| 01.03.2022 | 36,70 | 36,77 | 35,88 | 36,27 | -1,28% | 90.913,00 |
| 28.02.2022 | 36,10 | 36,84 | 36,03 | 36,74 | 1,18% | 84.982,00 |
| 25.02.2022 | 35,64 | 36,36 | 35,20 | 36,31 | 2,83% | 65.171,00 |
| 24.02.2022 | 34,86 | 35,34 | 34,23 | 35,31 | -0,34% | 78.458,00 |
| 23.02.2022 | 35,82 | 35,99 | 35,10 | 35,43 | -1,14% | 113.666,00 |
| 22.02.2022 | 35,98 | 36,17 | 35,10 | 35,84 | -1,70% | 147.836,00 |
| 18.02.2022 | 36,07 | 36,77 | 35,97 | 36,46 | 0,25% | 59.030,00 |
| 17.02.2022 | 36,91 | 36,91 | 36,11 | 36,37 | -1,89% | 42.940,00 |
| 16.02.2022 | 36,65 | 37,19 | 36,14 | 37,07 | 0,73% | 39.552,00 |
| 15.02.2022 | 36,64 | 37,17 | 36,64 | 36,80 | 1,80% | 38.105,00 |
| 14.02.2022 | 35,92 | 36,23 | 35,50 | 36,15 | 1,29% | 63.586,00 |
| 11.02.2022 | 36,32 | 36,64 | 35,45 | 35,69 | -1,60% | 60.126,00 |
| 10.02.2022 | 36,65 | 37,13 | 36,03 | 36,27 | -1,84% | 64.020,00 |
| 09.02.2022 | 37,77 | 37,83 | 36,61 | 36,95 | -1,10% | 56.024,00 |
| 08.02.2022 | 36,21 | 37,62 | 35,88 | 37,36 | 3,66% | 90.185,00 |