91,910$
1,09%
Echtzeit-Aktienkurs Dorman Products
Bid:
Ask:
Aktienkurse zur Dorman Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 90,97 | 92,05 | 90,78 | 91,97 | 1,15% | 145.423,00 |
| 30.05.2024 | 91,37 | 92,09 | 90,39 | 90,92 | -0,04% | 118.992,00 |
| 29.05.2024 | 90,37 | 91,58 | 90,32 | 90,96 | -0,86% | 96.618,00 |
| 28.05.2024 | 92,55 | 92,55 | 91,11 | 91,75 | -0,27% | 67.497,00 |
| 24.05.2024 | 91,37 | 92,37 | 90,45 | 92,00 | 1,58% | 119.545,00 |
| 23.05.2024 | 91,12 | 91,12 | 89,66 | 90,57 | -0,58% | 117.435,00 |
| 22.05.2024 | 91,92 | 92,26 | 90,38 | 91,10 | -0,96% | 110.531,00 |
| 21.05.2024 | 91,92 | 92,54 | 91,60 | 91,98 | -0,08% | 87.619,00 |
| 20.05.2024 | 91,64 | 93,48 | 90,95 | 92,05 | 0,79% | 110.262,00 |
| 17.05.2024 | 92,44 | 92,71 | 90,87 | 91,33 | -0,90% | 83.269,00 |
| 16.05.2024 | 92,51 | 92,56 | 91,46 | 92,16 | -0,58% | 94.400,00 |
| 15.05.2024 | 92,48 | 93,35 | 91,87 | 92,70 | 1,27% | 122.114,00 |
| 14.05.2024 | 94,86 | 95,16 | 91,11 | 91,54 | -1,93% | 175.168,00 |
| 13.05.2024 | 92,65 | 94,29 | 92,65 | 93,34 | 0,97% | 104.570,00 |
| 10.05.2024 | 92,85 | 93,37 | 91,95 | 92,44 | 0,26% | 95.520,00 |
| 09.05.2024 | 91,53 | 92,74 | 91,23 | 92,20 | 1,06% | 172.697,00 |
| 08.05.2024 | 91,33 | 93,25 | 90,40 | 91,23 | -0,15% | 94.826,00 |
| 07.05.2024 | 94,09 | 96,43 | 91,10 | 91,37 | -1,64% | 150.723,00 |
| 06.05.2024 | 91,07 | 92,95 | 91,07 | 92,89 | 2,13% | 123.981,00 |
| 03.05.2024 | 91,75 | 91,83 | 89,24 | 90,95 | 0,30% | 84.421,00 |
| 02.05.2024 | 89,80 | 90,82 | 88,86 | 90,68 | 2,05% | 67.419,00 |
| 01.05.2024 | 87,82 | 91,13 | 86,77 | 88,86 | 1,61% | 71.125,00 |
| 30.04.2024 | 87,75 | 88,88 | 87,22 | 87,45 | -1,48% | 86.169,00 |
| 29.04.2024 | 89,25 | 89,72 | 88,54 | 88,76 | -0,53% | 75.034,00 |
| 26.04.2024 | 88,61 | 89,28 | 88,55 | 89,23 | 1,31% | 73.775,00 |
| 25.04.2024 | 88,71 | 88,71 | 86,61 | 88,08 | -1,93% | 79.919,00 |
| 24.04.2024 | 89,69 | 90,91 | 88,94 | 89,81 | -0,49% | 64.100,00 |
| 23.04.2024 | 89,12 | 90,33 | 88,82 | 90,25 | 1,52% | 64.096,00 |
| 22.04.2024 | 88,45 | 89,20 | 88,09 | 88,90 | 0,57% | 47.044,00 |
| 19.04.2024 | 87,49 | 88,98 | 87,42 | 88,40 | 0,61% | 98.489,00 |
| 18.04.2024 | 88,01 | 89,79 | 87,62 | 87,86 | -0,14% | 66.151,00 |
| 17.04.2024 | 89,32 | 89,32 | 87,65 | 87,98 | -0,93% | 74.695,00 |
| 16.04.2024 | 89,13 | 90,10 | 88,27 | 88,81 | -1,11% | 65.435,00 |
| 15.04.2024 | 90,69 | 90,95 | 89,22 | 89,80 | -0,28% | 60.655,00 |
| 12.04.2024 | 91,27 | 91,41 | 89,68 | 90,05 | -2,31% | 53.556,00 |
| 11.04.2024 | 92,55 | 92,75 | 90,81 | 92,18 | 0,38% | 117.505,00 |
| 10.04.2024 | 93,43 | 93,43 | 91,35 | 91,83 | -4,12% | 81.637,00 |
| 09.04.2024 | 95,94 | 96,45 | 94,62 | 95,78 | -0,04% | 46.705,00 |
| 08.04.2024 | 97,24 | 98,38 | 95,41 | 95,82 | -0,57% | 126.029,00 |
| 05.04.2024 | 95,39 | 96,95 | 95,39 | 96,37 | 0,52% | 81.757,00 |
| 04.04.2024 | 98,16 | 98,55 | 95,32 | 95,87 | -1,82% | 71.207,00 |
| 03.04.2024 | 95,69 | 97,69 | 95,69 | 97,65 | 1,02% | 75.190,00 |
| 02.04.2024 | 96,69 | 96,74 | 95,12 | 96,66 | -0,86% | 98.134,00 |
| 01.04.2024 | 96,27 | 98,12 | 95,57 | 97,50 | 1,15% | 108.156,00 |
| 28.03.2024 | 98,31 | 98,31 | 95,80 | 96,39 | -1,12% | 126.806,00 |
| 27.03.2024 | 93,99 | 97,70 | 93,02 | 97,48 | 4,58% | 133.923,00 |
| 26.03.2024 | 93,59 | 93,96 | 93,04 | 93,21 | -0,34% | 68.672,00 |
| 25.03.2024 | 94,00 | 94,92 | 92,61 | 93,53 | -0,23% | 86.114,00 |
| 22.03.2024 | 93,90 | 94,95 | 93,06 | 93,75 | 0,28% | 84.686,00 |
| 21.03.2024 | 93,99 | 94,30 | 93,16 | 93,49 | 0,02% | 115.495,00 |
| 20.03.2024 | 90,66 | 93,96 | 90,66 | 93,47 | 3,11% | 137.378,00 |
| 19.03.2024 | 90,21 | 91,48 | 89,56 | 90,65 | 0,37% | 79.116,00 |
| 18.03.2024 | 90,14 | 91,54 | 89,61 | 90,32 | -0,08% | 59.278,00 |
| 15.03.2024 | 90,53 | 91,71 | 90,03 | 90,39 | -0,01% | 269.269,00 |
| 14.03.2024 | 90,75 | 91,39 | 89,51 | 90,40 | -0,40% | 164.977,00 |
| 13.03.2024 | 90,52 | 91,43 | 90,22 | 90,76 | -0,01% | 131.864,00 |
| 12.03.2024 | 90,89 | 91,30 | 90,00 | 90,77 | -0,36% | 87.331,00 |
| 11.03.2024 | 90,63 | 91,24 | 90,02 | 91,10 | 0,32% | 58.746,00 |
| 08.03.2024 | 92,29 | 93,20 | 90,55 | 90,81 | -0,68% | 75.285,00 |
| 07.03.2024 | 91,95 | 92,65 | 89,98 | 91,43 | 0,46% | 96.993,00 |
| 06.03.2024 | 91,61 | 92,09 | 90,43 | 91,01 | -0,16% | 59.302,00 |
| 05.03.2024 | 90,26 | 92,38 | 90,26 | 91,16 | 0,87% | 89.888,00 |
| 04.03.2024 | 92,96 | 94,00 | 90,37 | 90,37 | -3,06% | 76.710,00 |
| 01.03.2024 | 93,76 | 94,10 | 91,38 | 93,22 | -1,09% | 124.352,00 |
| 29.02.2024 | 95,16 | 95,60 | 93,08 | 94,25 | 1,44% | 120.599,00 |
| 28.02.2024 | 94,78 | 95,29 | 92,75 | 92,91 | -3,48% | 169.123,00 |
| 27.02.2024 | 90,00 | 96,42 | 88,90 | 96,26 | 15,85% | 294.523,00 |
| 26.02.2024 | 82,24 | 83,95 | 81,24 | 83,09 | 0,44% | 151.152,00 |
| 23.02.2024 | 80,99 | 83,41 | 80,83 | 82,73 | 2,11% | 217.418,00 |
| 22.02.2024 | 82,50 | 83,71 | 80,67 | 81,02 | -2,17% | 169.931,00 |
| 21.02.2024 | 81,74 | 83,13 | 81,74 | 82,82 | 1,16% | 143.233,00 |
| 20.02.2024 | 80,80 | 82,68 | 80,28 | 81,87 | -0,45% | 153.409,00 |
| 16.02.2024 | 83,73 | 83,79 | 82,08 | 82,24 | -2,13% | 213.275,00 |
| 15.02.2024 | 84,08 | 84,98 | 83,05 | 84,03 | 1,17% | 93.305,00 |
| 14.02.2024 | 82,56 | 83,15 | 82,30 | 83,06 | 2,10% | 90.596,00 |
| 13.02.2024 | 81,07 | 85,34 | 80,33 | 81,35 | -3,15% | 146.503,00 |
| 12.02.2024 | 83,95 | 85,10 | 83,36 | 84,00 | 0,65% | 141.529,00 |
| 09.02.2024 | 81,06 | 84,21 | 81,06 | 83,46 | 2,10% | 139.285,00 |
| 08.02.2024 | 81,15 | 81,97 | 80,74 | 81,74 | 0,42% | 63.554,00 |
| 07.02.2024 | 81,55 | 82,31 | 80,43 | 81,40 | -0,39% | 76.636,00 |
| 06.02.2024 | 79,81 | 82,45 | 79,81 | 81,72 | 2,66% | 76.680,00 |
| 05.02.2024 | 81,78 | 81,78 | 79,43 | 79,60 | -3,85% | 77.684,00 |
| 02.02.2024 | 82,43 | 83,26 | 81,18 | 82,79 | -0,70% | 100.115,00 |
| 01.02.2024 | 81,42 | 83,38 | 81,03 | 83,37 | 2,41% | 89.171,00 |
| 31.01.2024 | 83,69 | 84,41 | 81,37 | 81,41 | -2,67% | 86.440,00 |
| 30.01.2024 | 85,11 | 85,81 | 83,56 | 83,64 | -2,30% | 101.540,00 |
| 29.01.2024 | 84,87 | 85,75 | 84,28 | 85,61 | 0,71% | 61.623,00 |
| 26.01.2024 | 85,42 | 86,17 | 84,57 | 85,01 | 0,25% | 57.936,00 |
| 25.01.2024 | 85,12 | 85,49 | 83,50 | 84,80 | 0,55% | 73.698,00 |
| 24.01.2024 | 87,00 | 87,00 | 84,06 | 84,34 | -1,86% | 121.412,00 |
| 23.01.2024 | 86,28 | 86,75 | 85,49 | 85,94 | 1,15% | 126.444,00 |
| 22.01.2024 | 82,95 | 85,33 | 82,76 | 84,96 | 3,64% | 177.336,00 |
| 19.01.2024 | 81,95 | 82,24 | 81,15 | 81,98 | 0,33% | 93.041,00 |
| 18.01.2024 | 81,08 | 81,84 | 80,23 | 81,71 | 1,26% | 79.391,00 |
| 17.01.2024 | 79,86 | 80,80 | 79,31 | 80,69 | -0,59% | 65.172,00 |
| 16.01.2024 | 80,08 | 81,93 | 79,94 | 81,17 | 0,50% | 84.523,00 |
| 12.01.2024 | 82,63 | 83,00 | 80,42 | 80,77 | -0,96% | 76.880,00 |
| 11.01.2024 | 79,95 | 81,81 | 79,86 | 81,55 | 1,64% | 102.905,00 |
| 10.01.2024 | 79,76 | 80,55 | 79,30 | 80,24 | 0,01% | 53.958,00 |
| 09.01.2024 | 79,81 | 80,59 | 79,50 | 80,23 | -0,91% | 49.285,00 |