Echtzeit-Aktienkurs Dover Corp.
Bid:
Ask:
Aktienkurse zur Dover Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 122,76 | 124,60 | 122,57 | 123,36 | -0,77% | - |
25.02.2021 | 125,00 | 125,68 | 0,00 | 124,32 | -1,00% | - |
24.02.2021 | 122,41 | 125,96 | 122,37 | 125,57 | 2,96% | - |
23.02.2021 | 121,58 | 122,21 | 120,25 | 121,96 | -0,15% | - |
22.02.2021 | 121,19 | 122,26 | 121,01 | 122,15 | -0,11% | - |
19.02.2021 | 122,52 | 122,93 | 121,83 | 122,28 | 1,17% | - |
18.02.2021 | 119,60 | 121,41 | 118,90 | 120,87 | 0,18% | - |
17.02.2021 | 120,63 | 120,71 | 120,63 | 120,65 | -0,84% | - |
16.02.2021 | 122,81 | 123,23 | 121,63 | 121,68 | -0,87% | - |
12.02.2021 | 122,30 | 122,92 | 121,33 | 122,75 | 0,54% | - |
11.02.2021 | 121,80 | 122,14 | 119,93 | 122,09 | -0,57% | - |
10.02.2021 | 121,71 | 123,14 | 121,11 | 122,79 | 2,01% | - |
09.02.2021 | 119,92 | 120,95 | 119,58 | 120,36 | -0,10% | - |
08.02.2021 | 121,69 | 121,93 | 120,22 | 120,48 | -0,47% | - |
05.02.2021 | 121,32 | 122,38 | 120,62 | 121,04 | 1,15% | - |
04.02.2021 | 121,09 | 121,21 | 119,23 | 119,66 | -1,12% | - |
03.02.2021 | 119,24 | 121,23 | 118,69 | 121,02 | 1,21% | - |
02.02.2021 | 120,05 | 120,92 | 117,43 | 119,57 | 1,74% | - |
01.02.2021 | 117,55 | 117,55 | 117,52 | 117,52 | 0,99% | - |
29.01.2021 | 116,43 | 116,60 | 116,36 | 116,36 | -1,16% | - |
28.01.2021 | 117,76 | 117,76 | 117,73 | 117,73 | -1,06% | - |
27.01.2021 | 122,50 | 122,77 | 118,65 | 119,00 | -4,26% | - |
26.01.2021 | 124,88 | 125,34 | 123,41 | 124,29 | -0,64% | - |
25.01.2021 | 125,12 | 125,12 | 125,08 | 125,09 | -0,44% | - |
22.01.2021 | 123,39 | 125,86 | 123,30 | 125,64 | 0,52% | - |
21.01.2021 | 125,05 | 125,05 | 124,98 | 124,98 | -0,86% | - |
20.01.2021 | 125,86 | 126,42 | 124,80 | 126,07 | 0,37% | - |
19.01.2021 | 127,09 | 127,53 | 125,32 | 125,60 | 0,37% | - |
15.01.2021 | 124,03 | 126,06 | 123,79 | 125,14 | -1,38% | - |
14.01.2021 | 127,26 | 128,38 | 126,38 | 126,88 | -0,37% | - |
13.01.2021 | 128,39 | 128,41 | 127,12 | 127,36 | -1,79% | - |
12.01.2021 | 129,70 | 129,70 | 129,68 | 129,68 | 0,70% | - |
11.01.2021 | 128,82 | 129,72 | 128,17 | 128,77 | -0,66% | - |
08.01.2021 | 129,76 | 130,36 | 127,53 | 129,63 | 0,16% | - |
07.01.2021 | 128,30 | 129,75 | 128,20 | 129,41 | 1,26% | - |
06.01.2021 | 128,02 | 128,79 | 127,04 | 127,81 | 3,16% | - |
05.01.2021 | 123,71 | 124,69 | 123,00 | 123,89 | 0,34% | - |
04.01.2021 | 125,56 | 125,62 | 122,64 | 123,47 | -2,23% | - |
31.12.2020 | 124,45 | 126,44 | 124,30 | 126,28 | 1,52% | - |
30.12.2020 | 124,38 | 124,76 | 124,08 | 124,40 | 0,70% | - |
29.12.2020 | 123,97 | 124,61 | 122,40 | 123,53 | -0,62% | - |
28.12.2020 | 126,10 | 126,15 | 124,22 | 124,31 | 0,23% | - |
24.12.2020 | 123,28 | 127,63 | 120,39 | 124,02 | 0,06% | - |
23.12.2020 | 123,88 | 125,29 | 123,84 | 123,95 | 0,37% | - |
22.12.2020 | 124,25 | 124,72 | 123,40 | 123,50 | -0,36% | - |
21.12.2020 | 121,67 | 124,58 | 121,52 | 123,94 | -0,13% | - |
18.12.2020 | 124,07 | 124,41 | 122,42 | 124,10 | 0,29% | - |
17.12.2020 | 121,38 | 123,92 | 120,92 | 123,74 | 2,26% | - |
16.12.2020 | 122,12 | 122,13 | 120,71 | 121,00 | -0,49% | - |
15.12.2020 | 120,57 | 122,35 | 120,26 | 121,60 | -1,25% | - |
14.12.2020 | 120,40 | 123,15 | 104,51 | 123,15 | 1,53% | - |
11.12.2020 | 120,98 | 121,97 | 120,47 | 121,29 | 0,84% | - |
10.12.2020 | 121,68 | 121,84 | 99,14 | 120,27 | -1,58% | - |
09.12.2020 | 122,18 | 134,78 | 121,61 | 122,20 | -0,35% | - |
08.12.2020 | 121,99 | 122,64 | 121,92 | 122,64 | 0,32% | - |
07.12.2020 | 122,81 | 125,08 | 121,55 | 122,24 | -1,06% | - |
04.12.2020 | 122,68 | 123,65 | 122,43 | 123,56 | 2,61% | - |
03.12.2020 | 122,97 | 123,46 | 105,08 | 120,42 | -3,05% | - |
02.12.2020 | 122,42 | 124,20 | 121,18 | 124,20 | 1,21% | - |
01.12.2020 | 122,68 | 125,35 | 118,16 | 122,72 | 0,63% | - |
30.11.2020 | 121,79 | 122,47 | 121,04 | 121,95 | -1,55% | - |
27.11.2020 | 124,04 | 124,18 | 123,46 | 123,88 | -0,23% | - |
25.11.2020 | 124,48 | 124,56 | 123,19 | 124,16 | -1,78% | - |
24.11.2020 | 125,83 | 127,08 | 125,61 | 126,41 | 2,44% | - |
23.11.2020 | 123,74 | 123,96 | 122,93 | 123,40 | -0,07% | - |
20.11.2020 | 123,98 | 124,38 | 122,98 | 123,49 | -0,95% | - |
19.11.2020 | 123,21 | 125,14 | 123,01 | 124,68 | 0,15% | - |
18.11.2020 | 126,43 | 126,88 | 124,48 | 124,49 | -0,78% | - |
17.11.2020 | 125,49 | 125,49 | 125,43 | 125,46 | 0,00% | - |
16.11.2020 | 123,95 | 125,93 | 123,94 | 125,46 | 2,61% | - |
13.11.2020 | 122,34 | 122,34 | 122,26 | 122,27 | 2,03% | - |
12.11.2020 | 120,08 | 121,09 | 119,02 | 119,84 | -0,89% | - |
11.11.2020 | 118,29 | 121,45 | 118,29 | 120,91 | 1,03% | - |
10.11.2020 | 122,08 | 122,67 | 0,00 | 119,68 | -0,08% | - |
09.11.2020 | 124,54 | 125,53 | 119,74 | 119,78 | 2,74% | - |
06.11.2020 | 117,63 | 118,26 | 114,09 | 116,58 | -0,67% | - |
05.11.2020 | 117,31 | 119,02 | 116,89 | 117,37 | 2,78% | - |
04.11.2020 | 114,69 | 117,18 | 114,09 | 114,20 | -2,76% | - |
03.11.2020 | 117,39 | 118,20 | 116,29 | 117,44 | 2,42% | - |
02.11.2020 | 113,70 | 114,93 | 113,37 | 114,67 | 4,01% | - |
30.10.2020 | 110,76 | 111,21 | 0,00 | 110,25 | -0,22% | - |
29.10.2020 | 109,14 | 111,10 | 108,74 | 110,49 | 0,81% | - |
28.10.2020 | 110,12 | 110,83 | 108,69 | 109,60 | -1,86% | - |
27.10.2020 | 114,09 | 114,22 | 110,42 | 111,68 | -1,79% | - |
26.10.2020 | 113,23 | 113,81 | 112,28 | 113,72 | -2,24% | - |
23.10.2020 | 115,76 | 116,40 | 115,25 | 116,32 | 0,89% | - |
22.10.2020 | 115,31 | 115,83 | 114,15 | 115,30 | 1,36% | - |
21.10.2020 | 115,28 | 115,41 | 113,53 | 113,75 | -0,48% | - |
20.10.2020 | 114,61 | 116,76 | 113,13 | 114,29 | 1,25% | - |
19.10.2020 | 115,07 | 115,91 | 112,47 | 112,88 | -1,03% | - |
16.10.2020 | 114,28 | 115,44 | 114,06 | 114,06 | 0,16% | - |
15.10.2020 | 112,90 | 114,24 | 112,20 | 113,88 | 0,22% | - |
14.10.2020 | 114,11 | 114,72 | 113,39 | 113,63 | 0,90% | - |
13.10.2020 | 113,32 | 113,55 | 111,93 | 112,61 | -1,31% | - |
12.10.2020 | 114,03 | 114,51 | 113,31 | 114,10 | 0,91% | - |
09.10.2020 | 113,81 | 113,82 | 112,28 | 113,08 | 0,21% | - |
08.10.2020 | 112,26 | 112,91 | 111,00 | 112,84 | 0,80% | - |
07.10.2020 | 112,09 | 113,02 | 0,00 | 111,94 | 1,56% | - |
06.10.2020 | 110,62 | 112,68 | 110,05 | 110,22 | -0,98% | - |
05.10.2020 | 111,29 | 111,32 | 111,28 | 111,32 | 1,12% | - |