Echtzeit-Aktienkurs Dean Foods Co.
Bid:
Ask:
Aktienkurse zur Dean Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2019 | 0,82 | 0,83 | 0,70 | 0,79 | 1,59% | - |
| 08.11.2019 | 0,89 | 0,91 | 0,78 | 0,78 | -7,05% | - |
| 07.11.2019 | 0,92 | 0,96 | 0,78 | 0,84 | -5,67% | - |
| 06.11.2019 | 1,05 | 1,07 | 0,89 | 0,89 | -17,03% | - |
| 05.11.2019 | 1,03 | 1,08 | 1,02 | 1,08 | 5,39% | - |
| 04.11.2019 | 1,02 | 1,05 | 0,98 | 1,02 | -2,39% | - |
| 31.10.2019 | 1,07 | 1,07 | 1,04 | 1,05 | 0,97% | - |
| 30.10.2019 | 1,08 | 1,09 | 1,01 | 1,04 | -5,48% | - |
| 29.10.2019 | 1,12 | 1,13 | 1,02 | 1,10 | -1,79% | - |
| 28.10.2019 | 1,14 | 1,14 | 1,11 | 1,12 | -1,33% | - |
| 25.10.2019 | 1,13 | 1,15 | 1,11 | 1,13 | -0,44% | - |
| 24.10.2019 | 1,16 | 1,18 | 1,13 | 1,14 | -1,73% | - |
| 23.10.2019 | 1,16 | 1,20 | 1,11 | 1,16 | 0,87% | - |
| 22.10.2019 | 1,19 | 1,20 | 1,13 | 1,15 | -4,18% | - |
| 21.10.2019 | 1,20 | 1,22 | 1,16 | 1,20 | 0,00% | - |
| 18.10.2019 | 1,22 | 1,23 | 1,19 | 1,20 | -2,45% | - |
| 17.10.2019 | 1,23 | 1,24 | 1,18 | 1,23 | 2,51% | - |
| 16.10.2019 | 1,19 | 1,25 | 1,19 | 1,20 | 5,29% | - |
| 15.10.2019 | 1,15 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 14.10.2019 | 1,23 | 1,23 | 1,12 | 1,13 | -7,41% | - |
| 11.10.2019 | 1,22 | 1,24 | 1,18 | 1,22 | 0,00% | - |
| 10.10.2019 | 1,20 | 1,24 | 1,15 | 1,22 | 0,83% | - |
| 09.10.2019 | 1,30 | 1,30 | 1,19 | 1,21 | -5,49% | - |
| 08.10.2019 | 1,28 | 1,34 | 1,22 | 1,28 | 1,59% | - |
| 07.10.2019 | 1,13 | 1,29 | 1,11 | 1,26 | 11,56% | - |
| 04.10.2019 | 1,12 | 1,14 | 1,09 | 1,13 | 0,00% | - |
| 03.10.2019 | 1,12 | 1,18 | 1,11 | 1,13 | 0,00% | - |
| 02.10.2019 | 1,10 | 1,13 | 1,06 | 1,13 | 2,74% | - |
| 01.10.2019 | 1,18 | 1,20 | 1,06 | 1,10 | -6,81% | - |
| 30.09.2019 | 1,23 | 1,23 | 1,15 | 1,18 | -0,84% | - |
| 27.09.2019 | 1,20 | 1,22 | 1,16 | 1,19 | -1,66% | - |
| 26.09.2019 | 1,23 | 1,25 | 1,17 | 1,21 | -0,82% | - |
| 25.09.2019 | 1,32 | 1,32 | 1,17 | 1,22 | -8,65% | - |
| 24.09.2019 | 1,39 | 1,41 | 1,28 | 1,33 | -4,66% | 78.453,00 |
| 23.09.2019 | 1,43 | 1,47 | 1,36 | 1,40 | -1,76% | 118.286,00 |
| 20.09.2019 | 1,40 | 1,53 | 1,40 | 1,42 | 2,90% | 177.532,00 |
| 19.09.2019 | 1,33 | 1,44 | 1,33 | 1,38 | 4,94% | 101.382,00 |
| 18.09.2019 | 1,32 | 1,32 | 1,20 | 1,32 | -0,75% | 213.705,00 |
| 17.09.2019 | 1,44 | 1,44 | 1,32 | 1,33 | -7,34% | 95.899,00 |
| 16.09.2019 | 1,62 | 1,63 | 1,34 | 1,43 | -9,78% | 111.916,00 |
| 13.09.2019 | 1,86 | 1,86 | 1,51 | 1,59 | -14,32% | 149.263,00 |
| 12.09.2019 | 1,90 | 2,15 | 1,84 | 1,85 | -5,85% | 300.113,00 |
| 11.09.2019 | 1,59 | 1,97 | 1,58 | 1,97 | 24,37% | 263.867,00 |
| 10.09.2019 | 1,18 | 1,66 | 1,17 | 1,58 | 36,21% | 465.964,00 |
| 09.09.2019 | 1,14 | 1,17 | 1,12 | 1,16 | 1,75% | 86.396,00 |
| 06.09.2019 | 1,05 | 1,17 | 1,04 | 1,14 | 8,57% | 150.498,00 |
| 05.09.2019 | 1,07 | 1,10 | 1,05 | 1,05 | -0,94% | 60.794,00 |
| 04.09.2019 | 1,01 | 1,07 | 1,01 | 1,06 | 8,22% | 93.775,00 |
| 03.09.2019 | 1,01 | 1,03 | 0,98 | 0,98 | -3,97% | 72.371,00 |
| 30.08.2019 | 1,07 | 1,08 | 1,02 | 1,02 | -3,77% | 35.168,00 |
| 29.08.2019 | 1,09 | 1,09 | 1,05 | 1,06 | -2,75% | 15.852,00 |
| 28.08.2019 | 0,99 | 1,09 | 0,99 | 1,09 | 8,46% | 23.512,00 |
| 27.08.2019 | 1,09 | 1,09 | 0,99 | 1,01 | -9,46% | 86.664,00 |
| 26.08.2019 | 1,12 | 1,17 | 1,10 | 1,11 | 0,45% | 44.482,00 |
| 23.08.2019 | 1,17 | 1,17 | 1,07 | 1,11 | -6,75% | 52.341,00 |
| 22.08.2019 | 1,02 | 1,19 | 1,00 | 1,19 | 11,79% | 94.614,00 |
| 21.08.2019 | 1,00 | 1,08 | 1,00 | 1,06 | 8,35% | 54.812,00 |
| 20.08.2019 | 0,92 | 1,01 | 0,91 | 0,98 | 9,93% | 77.666,00 |
| 19.08.2019 | 0,85 | 0,89 | 0,80 | 0,89 | 8,71% | 63.765,00 |
| 16.08.2019 | 0,80 | 0,86 | 0,80 | 0,82 | 6,53% | 83.647,00 |
| 15.08.2019 | 0,97 | 0,97 | 0,72 | 0,77 | -20,79% | 247.141,00 |
| 14.08.2019 | 0,99 | 0,99 | 0,94 | 0,97 | -5,36% | 40.165,00 |
| 13.08.2019 | 1,04 | 1,08 | 1,01 | 1,03 | 0,99% | 36.404,00 |
| 12.08.2019 | 1,06 | 1,06 | 0,94 | 1,02 | -4,25% | 108.399,00 |
| 09.08.2019 | 1,14 | 1,17 | 1,06 | 1,06 | -5,36% | 78.752,00 |
| 08.08.2019 | 1,29 | 1,29 | 1,10 | 1,12 | -13,18% | 143.871,00 |
| 07.08.2019 | 1,10 | 1,36 | 1,08 | 1,29 | 22,27% | 119.652,00 |
| 06.08.2019 | 1,21 | 1,32 | 1,05 | 1,06 | -36,83% | 225.513,00 |
| 05.08.2019 | 1,63 | 1,68 | 1,49 | 1,67 | 1,52% | 119.715,00 |
| 02.08.2019 | 1,53 | 1,65 | 1,49 | 1,65 | 7,17% | 129.784,00 |
| 01.08.2019 | 1,45 | 1,57 | 1,41 | 1,54 | 5,86% | 155.147,00 |
| 31.07.2019 | 1,47 | 1,52 | 1,34 | 1,45 | 6,62% | 151.007,00 |
| 30.07.2019 | 1,23 | 1,37 | 1,21 | 1,36 | 7,09% | 68.613,00 |
| 29.07.2019 | 1,31 | 1,36 | 1,12 | 1,27 | 0,79% | 138.371,00 |
| 26.07.2019 | 1,25 | 1,29 | 1,20 | 1,26 | 5,00% | 69.737,00 |
| 25.07.2019 | 1,15 | 1,21 | 1,14 | 1,20 | 3,90% | 30.990,00 |
| 24.07.2019 | 1,18 | 1,18 | 1,10 | 1,16 | -2,12% | 85.025,00 |
| 23.07.2019 | 1,21 | 1,25 | 1,18 | 1,18 | -0,42% | 69.747,00 |
| 22.07.2019 | 1,17 | 1,19 | 1,09 | 1,19 | 0,85% | 85.065,00 |
| 19.07.2019 | 1,06 | 1,18 | 1,05 | 1,18 | 10,33% | 121.040,00 |
| 18.07.2019 | 1,01 | 1,08 | 1,01 | 1,07 | 4,41% | 38.658,00 |
| 17.07.2019 | 1,05 | 1,06 | 1,02 | 1,02 | -2,39% | 42.423,00 |
| 16.07.2019 | 1,02 | 1,06 | 1,02 | 1,05 | 2,45% | 38.788,00 |
| 15.07.2019 | 1,00 | 1,06 | 0,95 | 1,02 | 1,49% | 62.492,00 |
| 12.07.2019 | 1,01 | 1,02 | 1,01 | 1,01 | 0,00% | 56.143,00 |
| 11.07.2019 | 1,07 | 1,08 | 0,96 | 1,01 | -5,19% | 155.407,00 |
| 10.07.2019 | 1,07 | 1,07 | 1,03 | 1,06 | 2,91% | 28.725,00 |
| 09.07.2019 | 1,06 | 1,06 | 1,02 | 1,03 | -3,29% | 36.539,00 |
| 08.07.2019 | 1,13 | 1,13 | 1,05 | 1,07 | -3,18% | 51.827,00 |
| 05.07.2019 | 1,10 | 1,16 | 1,05 | 1,10 | 2,80% | 75.583,00 |
| 03.07.2019 | 0,99 | 1,08 | 0,98 | 1,07 | 10,75% | 68.940,00 |
| 02.07.2019 | 0,93 | 0,99 | 0,93 | 0,97 | 4,44% | 82.858,00 |
| 01.07.2019 | 0,90 | 0,95 | 0,87 | 0,93 | 2,58% | 72.489,00 |
| 28.06.2019 | 0,92 | 0,93 | 0,87 | 0,90 | -2,45% | 194.750,00 |
| 27.06.2019 | 0,94 | 0,95 | 0,89 | 0,92 | -2,71% | 84.618,00 |
| 26.06.2019 | 0,98 | 0,99 | 0,93 | 0,95 | -4,33% | 89.844,00 |
| 25.06.2019 | 1,04 | 1,04 | 0,96 | 0,99 | -4,52% | 101.070,00 |
| 24.06.2019 | 1,09 | 1,18 | 1,03 | 1,04 | -3,70% | 171.994,00 |
| 21.06.2019 | 1,01 | 1,17 | 1,01 | 1,08 | 6,40% | 122.318,00 |
| 20.06.2019 | 1,09 | 1,10 | 1,02 | 1,02 | -5,58% | 121.261,00 |