Daktronics, Inc. DAKT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$17,59+0,20 (+1,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,68 | +1,67 % | $17,37 | $17,74 | $17,11 | 133,99K |
| 2026-09-30 | $17,39 | -0,11 % | $17,47 | $17,58 | $17,28 | 382,30K |
| 2026-09-29 | $17,41 | +2,11 % | $17,12 | $17,42 | $17,08 | 370,20K |
| 2026-09-28 | $17,05 | +0,18 % | $16,91 | $17,28 | $16,77 | 521,80K |
| 2026-09-25 | $17,02 | -1,10 % | $17,21 | $17,51 | $16,97 | 597,30K |
| 2026-09-24 | $17,21 | -2,49 % | $17,50 | $17,51 | $17,07 | 523,50K |
| 2026-09-23 | $17,65 | -1,84 % | $18,00 | $18,04 | $17,62 | 394,60K |
| 2026-09-22 | $17,98 | +1,81 % | $17,87 | $18,14 | $17,68 | 479,20K |
| 2026-09-21 | $17,66 | +1,44 % | $17,56 | $17,75 | $17,22 | 379,70K |
| 2026-09-18 | $17,41 | -0,17 % | $17,44 | $17,67 | $17,27 | 902,80K |
| 2026-09-17 | $17,44 | -0,68 % | $17,83 | $17,94 | $17,43 | 558,10K |
| 2026-09-16 | $17,56 | -1,01 % | $17,82 | $18,03 | $17,36 | 674,30K |
| 2026-09-15 | $17,74 | -0,95 % | $17,81 | $18,01 | $17,54 | 541,10K |
| 2026-09-14 | $17,91 | +0,11 % | $17,64 | $18,32 | $17,41 | 876,00K |
| 2026-09-11 | $17,89 | -5,59 % | $19,22 | $19,25 | $17,84 | 760,20K |
| 2026-09-10 | $18,95 | -0,52 % | $19,00 | $19,17 | $18,78 | 711,70K |
| 2026-09-09 | $19,05 | -3,15 % | $19,52 | $19,52 | $19,00 | 653,00K |
| 2026-09-08 | $19,67 | +1,65 % | $19,34 | $19,95 | $19,34 | 971,80K |
| 2026-09-04 | $19,35 | -0,67 % | $19,47 | $19,54 | $19,01 | 872,60K |
| 2026-09-03 | $19,48 | +1,83 % | $19,08 | $19,58 | $18,99 | 1,68M |
| 2026-09-02 | $19,13 | -1,19 % | $21,50 | $21,82 | $18,99 | 2,86M |
| 2026-09-01 | $19,36 | -0,87 % | $19,37 | $19,49 | $19,17 | 520,90K |
| 2026-08-31 | $19,53 | +1,19 % | $19,35 | $19,58 | $19,22 | 405,00K |
| 2026-08-28 | $19,30 | -1,58 % | $19,74 | $19,83 | $19,17 | 588,10K |
| 2026-08-27 | $19,61 | +0,51 % | $19,65 | $19,90 | $19,29 | 567,70K |
| 2026-08-26 | $19,51 | +2,09 % | $19,18 | $19,56 | $19,11 | 316,00K |
| 2026-08-25 | $19,11 | +0,58 % | $19,14 | $19,16 | $18,97 | 580,50K |
| 2026-08-24 | $19,00 | -1,04 % | $19,20 | $19,33 | $18,90 | 880,00K |
| 2026-08-21 | $19,20 | +0,05 % | $19,43 | $19,43 | $18,99 | 321,50K |
| 2026-08-20 | $19,19 | -1,59 % | $19,32 | $19,51 | $19,00 | 440,30K |
| 2026-08-19 | $19,50 | +0,36 % | $19,67 | $19,67 | $19,10 | 246,70K |
| 2026-08-18 | $19,43 | -2,56 % | $19,74 | $19,84 | $19,41 | 363,80K |
| 2026-08-17 | $19,94 | -2,30 % | $20,42 | $20,62 | $19,62 | 562,90K |
| 2026-08-14 | $20,41 | -0,20 % | $20,43 | $20,63 | $20,20 | 331,80K |
| 2026-08-13 | $20,45 | -0,87 % | $20,86 | $20,87 | $20,34 | 244,20K |
| 2026-08-12 | $20,63 | -2,69 % | $21,52 | $21,55 | $20,60 | 334,30K |
| 2026-08-11 | $21,20 | -0,38 % | $21,21 | $21,73 | $21,06 | 384,70K |
| 2026-08-10 | $21,28 | -0,70 % | $21,36 | $21,73 | $21,10 | 510,50K |
| 2026-08-07 | $21,43 | -1,43 % | $21,80 | $21,96 | $21,32 | 426,40K |
| 2026-08-06 | $21,74 | -0,87 % | $22,07 | $22,31 | $21,59 | 507,20K |
| 2026-08-05 | $21,93 | +1,86 % | $21,53 | $22,10 | $21,48 | 420,30K |
| 2026-08-04 | $21,53 | +3,96 % | $20,97 | $21,82 | $20,83 | 624,90K |
| 2026-08-03 | $20,71 | +4,75 % | $19,81 | $20,73 | $19,78 | 424,40K |
| 2026-07-31 | $19,77 | +1,49 % | $19,57 | $19,82 | $19,36 | 299,10K |
| 2026-07-30 | $19,48 | -0,56 % | $19,88 | $19,88 | $19,35 | 277,60K |
| 2026-07-29 | $19,59 | -0,71 % | $19,67 | $19,81 | $19,19 | 495,70K |
| 2026-07-28 | $19,73 | -0,30 % | $19,62 | $19,92 | $19,34 | 339,30K |
| 2026-07-27 | $19,79 | +1,59 % | $19,85 | $20,04 | $19,54 | 432,20K |
| 2026-07-24 | $19,48 | -1,67 % | $19,73 | $19,94 | $19,38 | 426,90K |
| 2026-07-23 | $19,81 | +2,64 % | $19,01 | $19,92 | $19,00 | 412,90K |
| 2026-07-22 | $19,30 | -1,43 % | $19,35 | $19,53 | $19,06 | 340,60K |
| 2026-07-21 | $19,58 | +0,62 % | $19,57 | $19,73 | $19,40 | 431,00K |
| 2026-07-20 | $19,46 | +1,78 % | $19,14 | $19,61 | $19,00 | 547,90K |
| 2026-07-17 | $19,12 | -1,60 % | $19,21 | $19,46 | $18,98 | 324,90K |
| 2026-07-16 | $19,43 | -1,67 % | $19,55 | $19,68 | $19,03 | 404,30K |
| 2026-07-15 | $19,76 | -0,40 % | $19,98 | $20,39 | $19,72 | 478,00K |
| 2026-07-14 | $19,84 | -1,83 % | $20,40 | $20,43 | $19,43 | 545,60K |
| 2026-07-13 | $20,21 | +1,46 % | $20,12 | $20,70 | $19,91 | 769,90K |
| 2026-07-10 | $19,92 | -2,92 % | $20,48 | $20,73 | $19,56 | 581,70K |
| 2026-07-09 | $20,52 | +2,60 % | $20,25 | $20,90 | $20,00 | 721,90K |
| 2026-07-08 | $20,00 | -2,10 % | $20,39 | $20,48 | $19,23 | 667,20K |
| 2026-07-07 | $20,43 | +2,56 % | $19,64 | $20,54 | $19,40 | 671,90K |
| 2026-07-06 | $19,92 | +0,05 % | $19,93 | $20,55 | $19,81 | 426,60K |
| 2026-07-02 | $19,91 | +0,15 % | $20,15 | $20,21 | $19,48 | 585,60K |
| 2026-07-01 | $19,88 | +1,64 % | $19,39 | $20,04 | $19,23 | 718,40K |
| 2026-06-30 | $19,56 | -3,12 % | $20,15 | $20,77 | $19,45 | 513,40K |
| 2026-06-29 | $20,19 | +3,38 % | $19,63 | $20,53 | $19,63 | 1,15M |
| 2026-06-26 | $19,53 | +0,36 % | $19,21 | $19,57 | $18,98 | 1,93M |
| 2026-06-25 | $19,46 | +0,57 % | $19,43 | $20,00 | $18,97 | 786,80K |
| 2026-06-24 | $19,35 | -3,78 % | $21,65 | $21,65 | $18,97 | 1,21M |
| 2026-06-23 | $20,11 | -3,73 % | $20,25 | $21,16 | $20,09 | 479,10K |
| 2026-06-22 | $20,89 | +0,63 % | $20,79 | $21,10 | $20,67 | 428,80K |
| 2026-06-18 | $20,76 | +2,93 % | $20,24 | $20,85 | $20,10 | 381,50K |
| 2026-06-17 | $20,17 | -0,30 % | $20,29 | $20,58 | $19,79 | 397,10K |
| 2026-06-16 | $20,23 | -2,79 % | $20,96 | $21,29 | $20,07 | 334,50K |
| 2026-06-15 | $20,81 | +2,51 % | $20,74 | $20,95 | $20,33 | 342,50K |
| 2026-06-12 | $20,30 | -2,92 % | $20,91 | $21,38 | $20,27 | 385,50K |
| 2026-06-11 | $20,91 | +9,30 % | $19,58 | $21,86 | $19,53 | 853,20K |
| 2026-06-10 | $19,13 | -0,83 % | $19,29 | $19,52 | $18,99 | 400,80K |
| 2026-06-09 | $19,29 | -0,87 % | $19,64 | $20,08 | $19,12 | 344,20K |
| 2026-06-08 | $19,46 | +1,78 % | $19,36 | $19,79 | $19,17 | 303,90K |
| 2026-06-05 | $19,12 | -1,85 % | $19,31 | $19,50 | $19,02 | 237,70K |
| 2026-06-04 | $19,48 | +0,26 % | $19,48 | $19,69 | $19,33 | 230,20K |
| 2026-06-03 | $19,43 | -3,76 % | $20,19 | $20,19 | $19,30 | 270,20K |
| 2026-06-02 | $20,19 | -0,69 % | $20,47 | $20,85 | $20,18 | 276,00K |
| 2026-06-01 | $20,33 | -1,69 % | $20,51 | $20,64 | $20,18 | 222,30K |
| 2026-05-29 | $20,68 | +0,29 % | $20,70 | $20,84 | $20,37 | 394,10K |
| 2026-05-28 | $20,62 | +0,93 % | $20,43 | $20,63 | $20,02 | 248,10K |
| 2026-05-27 | $20,43 | -1,45 % | $20,91 | $20,98 | $20,41 | 166,40K |
| 2026-05-26 | $20,73 | +2,17 % | $20,68 | $20,85 | $20,41 | 248,10K |