Echtzeit-Aktienkurs Dean Foods Co.
Bid:
Ask:
Aktienkurse zur Dean Foods Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2019 | 0,83 | 0,85 | 0,70 | 0,80 | 2,30% | 6.442.786,00 |
| 08.11.2019 | 0,86 | 0,90 | 0,78 | 0,78 | -7,35% | 5.232.795,00 |
| 07.11.2019 | 0,95 | 0,96 | 0,69 | 0,84 | -5,59% | 5.680.639,00 |
| 06.11.2019 | 1,05 | 1,06 | 0,89 | 0,89 | -16,45% | 7.352.420,00 |
| 05.11.2019 | 1,01 | 1,08 | 1,01 | 1,07 | 3,88% | 3.461.745,00 |
| 04.11.2019 | 1,00 | 1,04 | 0,98 | 1,03 | 5,10% | 2.528.326,00 |
| 01.11.2019 | 1,01 | 1,03 | 0,96 | 0,98 | 0,00% | 1.870.331,00 |
| 31.10.2019 | 1,06 | 1,06 | 0,93 | 0,98 | -5,77% | 6.596.473,00 |
| 30.10.2019 | 1,09 | 1,09 | 1,00 | 1,04 | -4,59% | 2.998.546,00 |
| 29.10.2019 | 1,09 | 1,14 | 1,01 | 1,09 | -1,80% | 2.814.827,00 |
| 28.10.2019 | 1,14 | 1,14 | 1,09 | 1,11 | -1,77% | 1.056.418,00 |
| 25.10.2019 | 1,12 | 1,16 | 1,10 | 1,13 | 0,00% | 1.042.380,00 |
| 24.10.2019 | 1,16 | 1,17 | 1,12 | 1,13 | -2,59% | 917.269,00 |
| 23.10.2019 | 1,14 | 1,20 | 1,10 | 1,16 | 1,75% | 1.103.896,00 |
| 22.10.2019 | 1,19 | 1,20 | 1,12 | 1,14 | -4,20% | 1.507.124,00 |
| 21.10.2019 | 1,20 | 1,22 | 1,15 | 1,19 | -0,83% | 1.458.073,00 |
| 18.10.2019 | 1,21 | 1,23 | 1,18 | 1,20 | -1,64% | 540.573,00 |
| 17.10.2019 | 1,21 | 1,24 | 1,18 | 1,22 | 2,52% | 935.275,00 |
| 16.10.2019 | 1,20 | 1,25 | 1,18 | 1,19 | 0,85% | 790.613,00 |
| 15.10.2019 | 1,13 | 1,19 | 1,12 | 1,18 | 4,42% | 1.164.152,00 |
| 14.10.2019 | 1,21 | 1,24 | 1,11 | 1,13 | -6,61% | 1.677.891,00 |
| 11.10.2019 | 1,21 | 1,25 | 1,17 | 1,21 | 0,00% | 983.630,00 |
| 10.10.2019 | 1,20 | 1,24 | 1,13 | 1,21 | 0,00% | 1.538.512,00 |
| 09.10.2019 | 1,27 | 1,29 | 1,19 | 1,21 | -4,72% | 1.106.247,00 |
| 08.10.2019 | 1,27 | 1,34 | 1,21 | 1,27 | 0,00% | 1.410.725,00 |
| 07.10.2019 | 1,14 | 1,29 | 1,11 | 1,27 | 12,39% | 2.433.056,00 |
| 04.10.2019 | 1,12 | 1,14 | 1,09 | 1,13 | 0,89% | 901.921,00 |
| 03.10.2019 | 1,11 | 1,18 | 1,10 | 1,12 | 0,00% | 1.897.945,00 |
| 02.10.2019 | 1,08 | 1,14 | 1,06 | 1,12 | 1,82% | 1.665.378,00 |
| 01.10.2019 | 1,16 | 1,19 | 1,05 | 1,10 | -5,17% | 2.087.894,00 |
| 30.09.2019 | 1,19 | 1,21 | 1,14 | 1,16 | -1,69% | 1.878.225,00 |
| 27.09.2019 | 1,19 | 1,22 | 1,15 | 1,18 | -1,67% | 2.249.752,00 |
| 26.09.2019 | 1,21 | 1,25 | 1,16 | 1,20 | -0,83% | 1.675.920,00 |
| 25.09.2019 | 1,31 | 1,32 | 1,17 | 1,21 | -9,02% | 2.720.638,00 |
| 24.09.2019 | 1,39 | 1,42 | 1,27 | 1,33 | -4,32% | 2.053.014,00 |
| 23.09.2019 | 1,40 | 1,48 | 1,35 | 1,39 | -1,42% | 2.449.653,00 |
| 20.09.2019 | 1,38 | 1,54 | 1,36 | 1,41 | 2,17% | 5.392.277,00 |
| 19.09.2019 | 1,33 | 1,45 | 1,32 | 1,38 | 6,15% | 3.681.207,00 |
| 18.09.2019 | 1,32 | 1,32 | 1,19 | 1,30 | -2,26% | 5.717.359,00 |
| 17.09.2019 | 1,46 | 1,46 | 1,32 | 1,33 | -7,64% | 2.464.920,00 |
| 16.09.2019 | 1,55 | 1,64 | 1,33 | 1,44 | -9,43% | 3.523.874,00 |
| 13.09.2019 | 1,85 | 1,86 | 1,50 | 1,59 | -14,05% | 5.702.909,00 |
| 12.09.2019 | 1,91 | 2,15 | 1,84 | 1,85 | -6,09% | 7.279.101,00 |
| 11.09.2019 | 1,59 | 1,98 | 1,55 | 1,97 | 23,90% | 8.919.405,00 |
| 10.09.2019 | 1,18 | 1,67 | 1,17 | 1,59 | 35,90% | 11.841.720,00 |
| 09.09.2019 | 1,12 | 1,17 | 1,12 | 1,17 | 1,74% | 2.274.962,00 |
| 06.09.2019 | 1,05 | 1,17 | 1,03 | 1,15 | 9,52% | 2.586.275,00 |
| 05.09.2019 | 1,07 | 1,10 | 1,04 | 1,05 | -1,87% | 1.308.644,00 |
| 04.09.2019 | 1,01 | 1,07 | 0,99 | 1,07 | 9,18% | 2.080.873,00 |
| 03.09.2019 | 1,03 | 1,04 | 0,98 | 0,98 | -2,97% | 2.402.877,00 |
| 30.08.2019 | 1,05 | 1,09 | 1,01 | 1,01 | -3,81% | 1.275.770,00 |
| 29.08.2019 | 1,10 | 1,10 | 1,05 | 1,05 | -3,67% | 884.808,00 |
| 28.08.2019 | 1,01 | 1,09 | 0,97 | 1,09 | 7,92% | 1.623.278,00 |
| 27.08.2019 | 1,11 | 1,11 | 0,99 | 1,01 | -9,01% | 3.282.250,00 |
| 26.08.2019 | 1,11 | 1,17 | 1,10 | 1,11 | 0,91% | 1.636.637,00 |
| 23.08.2019 | 1,18 | 1,19 | 1,06 | 1,10 | -7,56% | 2.156.840,00 |
| 22.08.2019 | 1,05 | 1,19 | 0,99 | 1,19 | 12,26% | 3.493.686,00 |
| 21.08.2019 | 0,99 | 1,08 | 0,98 | 1,06 | 8,83% | 2.578.986,00 |
| 20.08.2019 | 0,95 | 1,02 | 0,90 | 0,97 | 9,68% | 2.457.503,00 |
| 19.08.2019 | 0,84 | 0,90 | 0,80 | 0,89 | 8,42% | 1.231.097,00 |
| 16.08.2019 | 0,80 | 0,87 | 0,79 | 0,82 | 7,20% | 2.700.449,00 |
| 15.08.2019 | 0,99 | 0,99 | 0,72 | 0,76 | -21,16% | 9.035.668,00 |
| 14.08.2019 | 1,01 | 1,02 | 0,94 | 0,97 | -5,92% | 2.648.578,00 |
| 13.08.2019 | 1,05 | 1,09 | 1,00 | 1,03 | 1,98% | 1.725.480,00 |
| 12.08.2019 | 1,08 | 1,08 | 0,94 | 1,01 | -5,61% | 3.221.766,00 |
| 09.08.2019 | 1,14 | 1,19 | 1,06 | 1,07 | -4,46% | 2.644.348,00 |
| 08.08.2019 | 1,26 | 1,30 | 1,10 | 1,12 | -13,18% | 4.108.537,00 |
| 07.08.2019 | 1,09 | 1,36 | 1,07 | 1,29 | 21,70% | 4.054.533,00 |
| 06.08.2019 | 1,23 | 1,33 | 1,05 | 1,06 | -36,53% | 7.490.379,00 |
| 05.08.2019 | 1,63 | 1,68 | 1,48 | 1,67 | 1,21% | 4.116.643,00 |
| 02.08.2019 | 1,55 | 1,65 | 1,48 | 1,65 | 7,84% | 4.742.243,00 |
| 01.08.2019 | 1,47 | 1,57 | 1,40 | 1,53 | 5,52% | 3.672.619,00 |
| 31.07.2019 | 1,45 | 1,52 | 1,33 | 1,45 | 6,62% | 4.359.068,00 |
| 30.07.2019 | 1,26 | 1,37 | 1,21 | 1,36 | 7,09% | 1.987.492,00 |
| 29.07.2019 | 1,32 | 1,36 | 1,12 | 1,27 | 1,60% | 5.234.293,00 |
| 26.07.2019 | 1,27 | 1,32 | 1,19 | 1,25 | 4,17% | 2.555.473,00 |
| 25.07.2019 | 1,17 | 1,21 | 1,13 | 1,20 | 3,45% | 1.549.666,00 |
| 24.07.2019 | 1,19 | 1,20 | 1,10 | 1,16 | -2,52% | 1.846.350,00 |
| 23.07.2019 | 1,19 | 1,25 | 1,17 | 1,19 | 0,85% | 2.478.209,00 |
| 22.07.2019 | 1,18 | 1,19 | 1,09 | 1,18 | 0,85% | 2.025.506,00 |
| 19.07.2019 | 1,06 | 1,18 | 1,04 | 1,17 | 10,38% | 2.987.871,00 |
| 18.07.2019 | 1,02 | 1,08 | 1,01 | 1,06 | 3,92% | 1.207.187,00 |
| 17.07.2019 | 1,05 | 1,06 | 1,01 | 1,02 | -2,86% | 1.252.703,00 |
| 16.07.2019 | 1,02 | 1,06 | 1,01 | 1,05 | 1,94% | 1.242.041,00 |
| 15.07.2019 | 1,01 | 1,06 | 0,95 | 1,03 | 1,98% | 2.111.824,00 |
| 12.07.2019 | 1,01 | 1,02 | 1,00 | 1,01 | 0,00% | 923.861,00 |
| 11.07.2019 | 1,08 | 1,08 | 0,96 | 1,01 | -5,61% | 3.076.086,00 |
| 10.07.2019 | 1,05 | 1,07 | 1,02 | 1,07 | 3,88% | 969.578,00 |
| 09.07.2019 | 1,08 | 1,08 | 1,01 | 1,03 | -3,74% | 1.217.108,00 |
| 08.07.2019 | 1,14 | 1,14 | 1,04 | 1,07 | -2,73% | 1.561.493,00 |
| 05.07.2019 | 1,10 | 1,17 | 1,04 | 1,10 | 2,80% | 2.336.549,00 |
| 03.07.2019 | 0,99 | 1,08 | 0,97 | 1,07 | 10,31% | 2.397.503,00 |
| 02.07.2019 | 0,93 | 1,00 | 0,92 | 0,97 | 4,75% | 2.242.690,00 |
| 01.07.2019 | 0,92 | 0,95 | 0,87 | 0,93 | 0,22% | 2.537.298,00 |
| 28.06.2019 | 0,93 | 0,95 | 0,87 | 0,92 | -0,22% | 4.671.055,00 |
| 27.06.2019 | 0,93 | 0,95 | 0,89 | 0,93 | -2,42% | 2.969.020,00 |
| 26.06.2019 | 0,97 | 1,00 | 0,93 | 0,95 | -3,16% | 2.540.858,00 |
| 25.06.2019 | 1,06 | 1,07 | 0,96 | 0,98 | -4,85% | 3.280.897,00 |
| 24.06.2019 | 1,08 | 1,18 | 1,03 | 1,03 | -4,63% | 3.899.509,00 |
| 21.06.2019 | 1,01 | 1,18 | 1,00 | 1,08 | 6,93% | 8.300.218,00 |