DoorDash, Inc. Class A DASH
NASDAQ · Vereinigte Staaten · Transport
$183,55-3,55 (-1,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $183,55 | -1,90 % | $187,71 | $189,96 | $182,51 | 4,25M |
| 2026-09-29 | $187,10 | +4,88 % | $180,23 | $188,14 | $179,12 | 5,75M |
| 2026-09-28 | $178,39 | -7,74 % | $188,53 | $191,40 | $178,04 | 6,85M |
| 2026-09-25 | $193,36 | +3,11 % | $187,82 | $193,67 | $187,53 |
| 2,87M |
| 2026-09-24 | $187,53 | -0,92 % | $189,00 | $192,56 | $182,14 | 5,53M |
| 2026-09-23 | $189,27 | -1,53 % | $190,63 | $191,36 | $184,85 | 5,83M |
| 2026-09-22 | $192,21 | -0,84 % | $198,04 | $200,59 | $191,98 | 5,22M |
| 2026-09-21 | $193,83 | +0,46 % | $193,85 | $194,95 | $188,71 | 5,05M |
| 2026-09-18 | $192,94 | -0,83 % | $194,56 | $196,01 | $192,35 | 7,21M |
| 2026-09-17 | $194,56 | -1,12 % | $200,76 | $201,49 | $193,47 | 2,76M |
| 2026-09-16 | $196,76 | -0,76 % | $198,31 | $198,31 | $193,98 | 3,04M |
| 2026-09-15 | $198,26 | -2,59 % | $200,06 | $203,82 | $197,59 | 3,15M |
| 2026-09-14 | $203,54 | +0,79 % | $200,37 | $204,09 | $199,39 | 2,27M |
| 2026-09-11 | $201,95 | +0,46 % | $202,05 | $204,99 | $201,27 | 2,18M |
| 2026-09-10 | $201,03 | +1,92 % | $194,00 | $202,54 | $191,74 | 3,36M |
| 2026-09-09 | $197,24 | -1,59 % | $198,30 | $199,09 | $193,42 | 4,50M |
| 2026-09-08 | $200,44 | -5,33 % | $208,94 | $209,00 | $199,67 | 4,54M |
| 2026-09-04 | $211,73 | -4,63 % | $221,50 | $222,05 | $211,18 | 4,17M |
| 2026-09-03 | $222,00 | -1,87 % | $229,63 | $232,00 | $221,61 | 3,30M |
| 2026-09-02 | $226,24 | +0,26 % | $225,73 | $227,58 | $222,11 | 3,39M |
| 2026-09-01 | $225,66 | -2,62 % | $230,09 | $232,87 | $225,26 | 3,51M |
| 2026-08-31 | $231,74 | -2,11 % | $235,80 | $238,31 | $231,21 | 3,36M |
| 2026-08-28 | $236,74 | +2,09 % | $233,37 | $238,83 | $232,71 | 3,00M |
| 2026-08-27 | $231,89 | -2,13 % | $235,94 | $235,94 | $229,68 | 3,44M |
| 2026-08-26 | $236,93 | +1,47 % | $233,10 | $238,52 | $232,00 | 5,01M |
| 2026-08-25 | $233,50 | +1,94 % | $229,28 | $234,63 | $227,00 | 4,10M |
| 2026-08-24 | $229,06 | +2,49 % | $222,03 | $230,07 | $219,98 | 3,88M |
| 2026-08-21 | $223,49 | +0,51 % | $223,47 | $225,95 | $219,16 | 3,76M |
| 2026-08-20 | $222,36 | +0,97 % | $219,01 | $224,04 | $216,01 | 5,87M |
| 2026-08-19 | $220,22 | +1,79 % | $216,70 | $222,39 | $215,85 | 4,60M |
| 2026-08-18 | $216,35 | +1,71 % | $212,89 | $222,81 | $212,66 | 6,41M |
| 2026-08-17 | $212,72 | -1,98 % | $214,69 | $218,94 | $212,02 | 4,45M |
| 2026-08-14 | $217,02 | +0,35 % | $215,38 | $219,53 | $213,25 | 2,63M |
| 2026-08-13 | $216,26 | +1,77 % | $213,67 | $218,38 | $210,15 | 3,20M |
| 2026-08-12 | $212,49 | +0,23 % | $212,88 | $215,22 | $210,11 | 3,11M |
| 2026-08-11 | $212,00 | +1,02 % | $209,71 | $216,35 | $206,25 | 4,30M |
| 2026-08-10 | $209,86 | -2,96 % | $212,50 | $215,99 | $207,54 | 6,82M |
| 2026-08-07 | $216,26 | +1,41 % | $212,25 | $222,39 | $209,62 | 6,26M |
| 2026-08-06 | $213,26 | +2,89 % | $214,67 | $218,03 | $207,18 | 8,60M |
| 2026-08-05 | $207,27 | +2,42 % | $204,21 | $208,19 | $203,10 | 5,05M |
| 2026-08-04 | $202,37 | +0,93 % | $201,63 | $204,50 | $199,28 | 3,84M |
| 2026-08-03 | $200,50 | +2,21 % | $200,45 | $203,88 | $197,93 | 3,46M |
| 2026-07-31 | $196,16 | -0,69 % | $197,57 | $198,47 | $193,54 | 3,11M |
| 2026-07-30 | $197,53 | +2,07 % | $189,95 | $197,84 | $188,82 | 3,43M |
| 2026-07-29 | $193,53 | -1,02 % | $195,20 | $199,89 | $192,82 | 3,88M |
| 2026-07-28 | $195,52 | +6,05 % | $185,55 | $195,79 | $185,55 | 3,72M |
| 2026-07-27 | $184,37 | +6,63 % | $177,50 | $185,55 | $177,29 | 3,64M |
| 2026-07-24 | $172,91 | +1,85 % | $171,00 | $175,55 | $169,67 | 3,69M |
| 2026-07-23 | $169,77 | -4,48 % | $174,43 | $175,20 | $166,58 | 4,93M |
| 2026-07-22 | $177,73 | -5,48 % | $187,55 | $188,53 | $176,10 | 3,76M |
| 2026-07-21 | $188,04 | -0,52 % | $186,96 | $189,14 | $185,24 | 2,81M |
| 2026-07-20 | $189,02 | +2,65 % | $184,65 | $191,55 | $183,97 | 2,83M |
| 2026-07-17 | $184,14 | -1,19 % | $186,15 | $189,75 | $181,68 | 2,56M |
| 2026-07-16 | $186,36 | -2,00 % | $192,31 | $194,50 | $185,01 | 3,25M |
| 2026-07-15 | $190,16 | +1,26 % | $188,05 | $194,17 | $186,46 | 3,90M |
| 2026-07-14 | $187,79 | -0,94 % | $185,90 | $190,79 | $184,55 | 3,10M |
| 2026-07-13 | $189,57 | -1,17 % | $192,70 | $195,65 | $188,58 | 3,67M |
| 2026-07-10 | $191,82 | -0,28 % | $192,64 | $195,81 | $190,74 | 2,65M |
| 2026-07-09 | $192,35 | +1,58 % | $186,58 | $195,12 | $186,58 | 3,65M |
| 2026-07-08 | $189,35 | -3,25 % | $193,21 | $193,80 | $182,49 | 4,40M |
| 2026-07-07 | $195,72 | +3,85 % | $194,33 | $199,05 | $193,08 | 4,85M |
| 2026-07-06 | $188,46 | -1,85 % | $191,93 | $196,79 | $187,34 | 5,51M |
| 2026-07-02 | $192,01 | +1,66 % | $189,96 | $193,44 | $188,95 | 4,58M |
| 2026-07-01 | $188,87 | +2,35 % | $190,01 | $191,10 | $183,28 | 4,22M |
| 2026-06-30 | $184,53 | -0,16 % | $182,02 | $188,14 | $182,02 | 4,18M |
| 2026-06-29 | $184,82 | +0,94 % | $183,41 | $186,59 | $178,26 | 5,04M |
| 2026-06-26 | $183,09 | +3,49 % | $177,06 | $186,87 | $176,34 | 7,40M |
| 2026-06-25 | $176,91 | -0,57 % | $176,51 | $178,31 | $172,36 | 3,64M |
| 2026-06-24 | $177,93 | +3,74 % | $173,15 | $182,55 | $169,00 | 7,08M |
| 2026-06-23 | $171,52 | -0,33 % | $173,20 | $176,50 | $171,27 | 6,17M |
| 2026-06-22 | $172,08 | -0,80 % | $170,74 | $177,88 | $170,61 | 7,58M |
| 2026-06-18 | $173,46 | +4,71 % | $166,84 | $174,34 | $164,43 | 7,72M |
| 2026-06-17 | $165,66 | -2,57 % | $169,67 | $173,54 | $164,59 | 5,35M |
| 2026-06-16 | $170,03 | +1,15 % | $167,69 | $172,65 | $165,52 | 4,86M |
| 2026-06-15 | $168,09 | +11,63 % | $152,00 | $169,07 | $151,95 | 6,83M |
| 2026-06-12 | $150,58 | -2,59 % | $155,24 | $155,71 | $147,15 | 3,91M |
| 2026-06-11 | $154,59 | +2,38 % | $150,01 | $154,80 | $146,11 | 4,86M |
| 2026-06-10 | $151,00 | -3,00 % | $153,58 | $156,63 | $150,85 | 3,50M |
| 2026-06-09 | $155,67 | +2,09 % | $152,73 | $161,95 | $151,00 | 4,22M |
| 2026-06-08 | $152,49 | -2,75 % | $156,80 | $157,36 | $152,38 | 4,20M |
| 2026-06-05 | $156,80 | -2,04 % | $159,52 | $161,54 | $155,09 | 6,44M |
| 2026-06-04 | $160,07 | +3,55 % | $155,49 | $162,53 | $154,65 | 4,55M |
| 2026-06-03 | $154,58 | -1,51 % | $155,64 | $156,22 | $151,66 | 4,14M |
| 2026-06-02 | $156,95 | -4,75 % | $160,54 | $162,18 | $154,90 | 3,81M |
| 2026-06-01 | $164,78 | +3,45 % | $161,54 | $166,52 | $157,40 | 4,52M |
| 2026-05-29 | $159,29 | +1,65 % | $156,61 | $163,23 | $155,12 | 5,74M |
| 2026-05-28 | $156,70 | -0,56 % | $156,92 | $160,35 | $154,51 | 4,42M |
| 2026-05-27 | $157,58 | +2,32 % | $153,80 | $160,96 | $153,73 | 3,84M |
| 2026-05-26 | $154,00 | -3,90 % | $160,71 | $161,04 | $153,35 | 3,97M |
| 2026-05-22 | $160,25 | +0,62 % | $160,79 | $165,24 | $159,84 | 5,10M |