36,290$
1,23%
Echtzeit-Aktienkurs Distribution Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Distribution Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 36,04 | 36,36 | 35,66 | 36,29 | 1,23% | 55.615,00 |
| 16.05.2024 | 35,69 | 35,94 | 35,10 | 35,85 | 0,59% | 50.747,00 |
| 15.05.2024 | 35,14 | 35,69 | 34,87 | 35,64 | 2,24% | 46.340,00 |
| 14.05.2024 | 34,50 | 35,04 | 34,05 | 34,86 | 2,20% | 49.866,00 |
| 13.05.2024 | 35,53 | 35,53 | 34,03 | 34,11 | -4,00% | 42.794,00 |
| 10.05.2024 | 35,60 | 36,00 | 35,08 | 35,53 | 0,51% | 33.087,00 |
| 09.05.2024 | 35,36 | 35,96 | 34,94 | 35,35 | -0,73% | 36.687,00 |
| 08.05.2024 | 35,31 | 35,96 | 35,18 | 35,61 | -0,08% | 36.308,00 |
| 07.05.2024 | 34,67 | 35,75 | 34,59 | 35,64 | 3,13% | 58.035,00 |
| 06.05.2024 | 34,80 | 35,72 | 34,47 | 34,56 | 0,20% | 55.353,00 |
| 03.05.2024 | 34,31 | 34,49 | 33,16 | 34,49 | 1,53% | 35.085,00 |
| 02.05.2024 | 31,95 | 34,89 | 31,11 | 33,97 | 5,11% | 73.258,00 |
| 01.05.2024 | 33,03 | 33,49 | 32,19 | 32,32 | -1,97% | 58.722,00 |
| 30.04.2024 | 33,03 | 33,27 | 32,61 | 32,97 | -0,54% | 45.707,00 |
| 29.04.2024 | 33,26 | 33,90 | 33,07 | 33,15 | 0,39% | 30.175,00 |
| 26.04.2024 | 33,05 | 33,34 | 32,75 | 33,02 | 0,06% | 32.601,00 |
| 25.04.2024 | 33,39 | 33,39 | 32,63 | 33,00 | -2,11% | 50.611,00 |
| 24.04.2024 | 34,00 | 34,46 | 33,47 | 33,71 | -1,26% | 41.246,00 |
| 23.04.2024 | 33,25 | 34,34 | 33,25 | 34,14 | 3,24% | 50.812,00 |
| 22.04.2024 | 32,64 | 33,33 | 32,24 | 33,07 | 0,52% | 45.276,00 |
| 19.04.2024 | 32,20 | 32,94 | 32,20 | 32,90 | 1,51% | 55.105,00 |
| 18.04.2024 | 32,48 | 32,59 | 32,15 | 32,41 | -0,25% | 45.552,00 |
| 17.04.2024 | 32,72 | 32,86 | 32,08 | 32,49 | 0,84% | 45.561,00 |
| 16.04.2024 | 32,48 | 32,81 | 32,15 | 32,22 | -1,86% | 33.127,00 |
| 15.04.2024 | 33,45 | 33,73 | 32,72 | 32,83 | -1,41% | 24.549,00 |
| 12.04.2024 | 34,06 | 34,06 | 33,03 | 33,30 | -2,03% | 45.440,00 |
| 11.04.2024 | 34,13 | 34,44 | 33,41 | 33,99 | -0,61% | 72.206,00 |
| 10.04.2024 | 33,86 | 35,01 | 33,82 | 34,20 | -1,33% | 45.025,00 |
| 09.04.2024 | 35,90 | 36,08 | 34,48 | 34,66 | -3,67% | 43.395,00 |
| 08.04.2024 | 35,74 | 36,34 | 35,36 | 35,98 | 1,21% | 42.939,00 |
| 05.04.2024 | 35,54 | 36,37 | 35,45 | 35,55 | 0,03% | 204.681,00 |
| 04.04.2024 | 35,54 | 36,61 | 35,34 | 35,54 | 0,34% | 80.807,00 |
| 03.04.2024 | 35,02 | 35,93 | 34,54 | 35,42 | 1,52% | 108.252,00 |
| 02.04.2024 | 34,65 | 35,62 | 34,16 | 34,89 | 0,75% | 133.291,00 |
| 01.04.2024 | 35,60 | 35,60 | 34,50 | 34,63 | -2,40% | 22.040,00 |
| 28.03.2024 | 34,72 | 35,57 | 34,72 | 35,48 | 1,03% | 59.739,00 |
| 27.03.2024 | 35,15 | 35,29 | 34,77 | 35,12 | 0,75% | 25.300,00 |
| 26.03.2024 | 34,50 | 35,23 | 34,50 | 34,86 | 2,32% | 34.862,00 |
| 25.03.2024 | 34,25 | 34,29 | 33,43 | 34,07 | -1,02% | 59.239,00 |
| 22.03.2024 | 35,66 | 35,66 | 34,42 | 34,42 | -3,50% | 39.140,00 |
| 21.03.2024 | 34,73 | 36,36 | 34,72 | 35,67 | 2,94% | 82.684,00 |
| 20.03.2024 | 34,41 | 34,78 | 33,89 | 34,65 | 0,73% | 39.517,00 |
| 19.03.2024 | 33,08 | 34,43 | 33,06 | 34,40 | 4,27% | 37.984,00 |
| 18.03.2024 | 34,11 | 34,50 | 32,99 | 32,99 | -2,08% | 36.970,00 |
| 15.03.2024 | 31,79 | 34,05 | 31,79 | 33,69 | 4,82% | 122.460,00 |
| 14.03.2024 | 31,05 | 32,22 | 30,75 | 32,14 | 3,95% | 95.426,00 |
| 13.03.2024 | 30,61 | 30,97 | 30,37 | 30,92 | 1,41% | 47.525,00 |
| 12.03.2024 | 30,20 | 30,64 | 29,93 | 30,49 | 1,40% | 42.314,00 |
| 11.03.2024 | 30,41 | 30,41 | 29,42 | 30,07 | -1,89% | 56.825,00 |
| 08.03.2024 | 29,00 | 30,75 | 28,74 | 30,65 | 6,98% | 104.659,00 |
| 07.03.2024 | 30,63 | 31,90 | 28,01 | 28,65 | -7,46% | 283.034,00 |
| 06.03.2024 | 32,16 | 32,27 | 30,69 | 30,96 | -2,73% | 64.239,00 |
| 05.03.2024 | 31,41 | 31,95 | 31,19 | 31,83 | 1,40% | 65.018,00 |
| 04.03.2024 | 31,05 | 31,48 | 30,85 | 31,39 | 1,26% | 101.809,00 |
| 01.03.2024 | 31,65 | 31,68 | 31,00 | 31,00 | -1,34% | 64.808,00 |
| 29.02.2024 | 31,97 | 31,97 | 31,20 | 31,42 | -0,16% | 42.872,00 |
| 28.02.2024 | 31,74 | 32,31 | 31,42 | 31,47 | -2,05% | 32.475,00 |
| 27.02.2024 | 32,62 | 34,52 | 31,97 | 32,13 | -0,25% | 47.647,00 |
| 26.02.2024 | 31,11 | 32,44 | 31,00 | 32,21 | 3,17% | 86.885,00 |
| 23.02.2024 | 31,22 | 31,66 | 30,86 | 31,22 | 0,03% | 36.889,00 |
| 22.02.2024 | 31,81 | 32,30 | 31,20 | 31,21 | -1,86% | 32.072,00 |
| 21.02.2024 | 32,36 | 32,36 | 31,57 | 31,80 | -2,68% | 28.297,00 |
| 20.02.2024 | 32,61 | 33,02 | 32,24 | 32,68 | -0,98% | 32.943,00 |
| 16.02.2024 | 32,78 | 33,17 | 32,50 | 33,00 | 0,46% | 34.756,00 |
| 15.02.2024 | 33,15 | 33,15 | 31,57 | 32,85 | 0,58% | 52.464,00 |
| 14.02.2024 | 32,32 | 32,98 | 32,00 | 32,66 | 2,35% | 29.902,00 |
| 13.02.2024 | 33,14 | 33,71 | 31,70 | 31,91 | -6,28% | 58.321,00 |
| 12.02.2024 | 35,00 | 35,61 | 33,92 | 34,05 | -3,18% | 45.928,00 |
| 09.02.2024 | 33,44 | 35,41 | 32,96 | 35,17 | 5,51% | 120.503,00 |
| 08.02.2024 | 33,27 | 34,01 | 33,27 | 33,33 | -0,08% | 25.453,00 |
| 07.02.2024 | 32,90 | 33,62 | 32,35 | 33,36 | 1,99% | 39.110,00 |
| 06.02.2024 | 33,01 | 33,36 | 32,35 | 32,71 | -0,61% | 41.849,00 |
| 05.02.2024 | 32,97 | 33,13 | 32,35 | 32,91 | -1,20% | 37.528,00 |
| 02.02.2024 | 32,80 | 33,82 | 32,71 | 33,31 | 1,37% | 31.799,00 |
| 01.02.2024 | 32,20 | 32,92 | 32,16 | 32,86 | 2,94% | 26.191,00 |
| 31.01.2024 | 33,16 | 33,35 | 31,26 | 31,92 | -3,27% | 43.894,00 |
| 30.01.2024 | 32,58 | 33,07 | 32,09 | 33,00 | 0,92% | 23.206,00 |
| 29.01.2024 | 32,45 | 33,91 | 32,32 | 32,70 | 0,55% | 44.178,00 |
| 26.01.2024 | 32,52 | 32,82 | 32,24 | 32,52 | 1,21% | 43.891,00 |
| 25.01.2024 | 31,48 | 32,14 | 31,30 | 32,13 | 3,44% | 28.638,00 |
| 24.01.2024 | 32,24 | 32,24 | 30,92 | 31,06 | -2,48% | 36.783,00 |
| 23.01.2024 | 32,75 | 32,75 | 31,58 | 31,85 | -1,55% | 30.026,00 |
| 22.01.2024 | 31,25 | 32,48 | 31,25 | 32,35 | 3,55% | 52.259,00 |
| 19.01.2024 | 31,10 | 31,42 | 30,58 | 31,24 | 1,43% | 31.739,00 |
| 18.01.2024 | 30,24 | 30,82 | 30,21 | 30,80 | 2,46% | 44.004,00 |
| 17.01.2024 | 29,97 | 30,52 | 29,97 | 30,06 | -1,41% | 31.250,00 |
| 16.01.2024 | 30,86 | 31,39 | 30,41 | 30,49 | -1,93% | 64.969,00 |
| 12.01.2024 | 31,40 | 31,40 | 30,70 | 31,09 | 0,58% | 26.514,00 |
| 11.01.2024 | 30,15 | 30,97 | 29,87 | 30,91 | 2,15% | 63.256,00 |
| 10.01.2024 | 29,92 | 30,33 | 29,78 | 30,26 | 0,50% | 20.392,00 |
| 09.01.2024 | 30,11 | 30,36 | 29,78 | 30,11 | -1,39% | 32.487,00 |
| 08.01.2024 | 30,03 | 30,82 | 29,76 | 30,54 | 1,72% | 29.898,00 |
| 05.01.2024 | 29,93 | 30,30 | 29,61 | 30,02 | -0,66% | 63.692,00 |
| 04.01.2024 | 30,48 | 30,97 | 30,20 | 30,22 | -0,33% | 34.788,00 |
| 03.01.2024 | 31,18 | 31,18 | 30,05 | 30,32 | -3,16% | 32.280,00 |
| 02.01.2024 | 31,43 | 31,43 | 30,51 | 31,31 | -0,79% | 40.746,00 |
| 29.12.2023 | 32,62 | 32,76 | 31,48 | 31,56 | -2,44% | 42.611,00 |
| 28.12.2023 | 32,84 | 33,12 | 32,30 | 32,35 | -1,67% | 27.840,00 |
| 27.12.2023 | 32,89 | 33,18 | 32,67 | 32,90 | 1,17% | 22.812,00 |
| 26.12.2023 | 29,95 | 32,71 | 29,95 | 32,52 | 1,78% | 29.051,00 |