Diebold Nixdorf Inc DBD
NYSE · Vereinigte Staaten · Elektronische Technologie
$63,18+1,96 (+3,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62,54 | +2,16 % | $61,53 | $62,54 | $61,01 | 64,16K |
| 2026-09-30 | $61,22 | +1,61 % | $60,37 | $61,35 | $59,28 | 337,40K |
| 2026-09-29 | $60,25 | -1,05 % | $61,11 | $61,85 | $59,88 | 238,10K |
| 2026-09-28 | $60,89 | -2,92 % | $61,91 | $62,73 | $60,87 | 261,20K |
| 2026-09-25 | $62,72 | +0,40 % | $63,01 | $63,33 | $62,31 | 122,40K |
| 2026-09-24 | $62,47 | -0,90 % | $62,85 | $63,42 | $62,34 | 173,60K |
| 2026-09-23 | $63,04 | -2,10 % | $64,00 | $64,46 | $63,02 | 171,90K |
| 2026-09-22 | $64,39 | +1,61 % | $64,32 | $64,97 | $63,98 | 226,20K |
| 2026-09-21 | $63,37 | +0,27 % | $64,15 | $65,00 | $62,38 | 224,20K |
| 2026-09-18 | $63,20 | -0,46 % | $63,50 | $64,89 | $62,14 | 602,40K |
| 2026-09-17 | $63,49 | -2,19 % | $66,15 | $66,17 | $63,49 | 201,50K |
| 2026-09-16 | $64,91 | +1,07 % | $64,69 | $65,31 | $64,06 | 189,50K |
| 2026-09-15 | $64,22 | -1,20 % | $64,93 | $65,54 | $63,92 | 191,40K |
| 2026-09-14 | $65,00 | -0,94 % | $64,78 | $66,02 | $64,68 | 253,70K |
| 2026-09-11 | $65,62 | +0,54 % | $65,94 | $66,76 | $65,04 | 181,00K |
| 2026-09-10 | $65,27 | -1,82 % | $65,98 | $66,81 | $65,00 | 172,00K |
| 2026-09-09 | $66,48 | -0,89 % | $67,11 | $68,50 | $65,94 | 248,10K |
| 2026-09-08 | $67,08 | -2,32 % | $68,69 | $68,89 | $66,64 | 183,00K |
| 2026-09-04 | $68,67 | +0,70 % | $67,86 | $68,71 | $67,40 | 240,30K |
| 2026-09-03 | $68,19 | +0,83 % | $67,85 | $69,49 | $66,73 | 214,70K |
| 2026-09-02 | $67,63 | +1,47 % | $67,11 | $68,37 | $66,30 | 230,20K |
| 2026-09-01 | $66,65 | -1,75 % | $67,59 | $67,59 | $66,35 | 194,50K |
| 2026-08-31 | $67,84 | +0,73 % | $67,36 | $69,27 | $65,74 | 421,10K |
| 2026-08-28 | $67,35 | -0,49 % | $68,25 | $68,35 | $66,94 | 211,20K |
| 2026-08-27 | $67,68 | -0,15 % | $68,44 | $68,44 | $67,02 | 217,20K |
| 2026-08-26 | $67,78 | -0,01 % | $68,34 | $68,66 | $67,33 | 197,00K |
| 2026-08-25 | $67,79 | -1,47 % | $69,82 | $69,82 | $66,37 | 206,40K |
| 2026-08-24 | $68,80 | -1,63 % | $70,10 | $70,10 | $68,66 | 320,30K |
| 2026-08-21 | $69,94 | +3,14 % | $68,20 | $70,18 | $67,51 | 221,10K |
| 2026-08-20 | $67,81 | +0,58 % | $67,39 | $68,21 | $66,45 | 239,70K |
| 2026-08-19 | $67,42 | -1,71 % | $68,75 | $69,19 | $67,18 | 288,10K |
| 2026-08-18 | $68,59 | -1,59 % | $69,00 | $70,43 | $68,26 | 372,60K |
| 2026-08-17 | $69,70 | -4,60 % | $73,06 | $73,06 | $69,69 | 203,60K |
| 2026-08-14 | $73,06 | +1,14 % | $72,19 | $73,83 | $72,19 | 183,20K |
| 2026-08-13 | $72,24 | +0,64 % | $72,56 | $73,95 | $71,62 | 227,50K |
| 2026-08-12 | $71,78 | +1,37 % | $71,55 | $72,27 | $70,41 | 303,50K |
| 2026-08-11 | $70,81 | -1,19 % | $72,10 | $73,72 | $70,76 | 282,60K |
| 2026-08-10 | $71,66 | -4,93 % | $75,12 | $75,73 | $71,64 | 251,30K |
| 2026-08-07 | $75,38 | +1,10 % | $75,04 | $75,92 | $74,25 | 231,40K |
| 2026-08-06 | $74,56 | -4,56 % | $77,23 | $78,41 | $74,56 | 254,00K |
| 2026-08-05 | $78,12 | +1,67 % | $77,19 | $78,97 | $76,56 | 291,40K |
| 2026-08-04 | $76,84 | -0,83 % | $78,71 | $79,26 | $76,50 | 365,30K |
| 2026-08-03 | $77,48 | +5,29 % | $75,25 | $77,83 | $75,00 | 398,10K |
| 2026-07-31 | $73,59 | +3,27 % | $70,47 | $75,03 | $70,47 | 487,30K |
| 2026-07-30 | $71,26 | -5,20 % | $75,18 | $76,74 | $71,25 | 428,80K |
| 2026-07-29 | $75,17 | -17,17 % | $88,32 | $88,32 | $73,50 | 649,80K |
| 2026-07-28 | $90,75 | +0,01 % | $90,43 | $91,19 | $89,20 | 373,40K |
| 2026-07-27 | $90,74 | +1,58 % | $90,67 | $92,08 | $88,83 | 355,90K |
| 2026-07-24 | $89,33 | +2,70 % | $87,67 | $89,99 | $86,83 | 269,80K |
| 2026-07-23 | $86,98 | -0,15 % | $86,14 | $87,98 | $86,14 | 251,80K |
| 2026-07-22 | $87,11 | -1,21 % | $88,44 | $88,90 | $85,74 | 232,20K |
| 2026-07-21 | $88,18 | +3,33 % | $85,58 | $88,32 | $85,58 | 302,50K |
| 2026-07-20 | $85,34 | -0,39 % | $85,92 | $87,00 | $83,58 | 181,30K |
| 2026-07-17 | $85,67 | +0,59 % | $83,34 | $86,58 | $83,11 | 310,20K |
| 2026-07-16 | $85,17 | +0,96 % | $84,22 | $85,83 | $83,77 | 197,00K |
| 2026-07-15 | $84,36 | -1,41 % | $85,62 | $86,60 | $83,79 | 174,30K |
| 2026-07-14 | $85,57 | -0,07 % | $86,72 | $86,72 | $84,07 | 153,70K |
| 2026-07-13 | $85,63 | +0,43 % | $84,32 | $85,93 | $84,31 | 160,60K |
| 2026-07-10 | $85,26 | +0,32 % | $84,53 | $86,93 | $83,81 | 259,70K |
| 2026-07-09 | $84,99 | +1,80 % | $83,40 | $85,62 | $83,38 | 249,00K |
| 2026-07-08 | $83,49 | -0,08 % | $83,15 | $84,38 | $81,76 | 292,10K |
| 2026-07-07 | $83,56 | -0,71 % | $83,42 | $83,94 | $81,25 | 183,00K |
| 2026-07-06 | $84,16 | +1,20 % | $83,05 | $85,72 | $83,05 | 276,50K |
| 2026-07-02 | $83,16 | -0,20 % | $83,19 | $84,21 | $81,36 | 297,00K |
| 2026-07-01 | $83,33 | -1,99 % | $84,57 | $87,36 | $83,32 | 384,30K |
| 2026-06-30 | $85,02 | +1,88 % | $82,83 | $85,26 | $81,01 | 417,30K |
| 2026-06-29 | $83,45 | -1,80 % | $84,58 | $85,40 | $82,54 | 389,70K |
| 2026-06-26 | $84,98 | +0,50 % | $83,80 | $85,24 | $82,91 | 620,50K |
| 2026-06-25 | $84,56 | +1,44 % | $84,04 | $85,98 | $82,90 | 219,90K |
| 2026-06-24 | $83,36 | +0,81 % | $82,13 | $84,44 | $81,83 | 741,50K |
| 2026-06-23 | $82,69 | -0,23 % | $81,44 | $83,47 | $81,05 | 218,50K |
| 2026-06-22 | $82,88 | -1,11 % | $83,69 | $84,45 | $82,54 | 379,10K |
| 2026-06-18 | $83,81 | +3,61 % | $81,85 | $83,88 | $81,60 | 551,80K |
| 2026-06-17 | $80,89 | -1,55 % | $81,59 | $82,96 | $80,36 | 209,20K |
| 2026-06-16 | $82,16 | -0,66 % | $83,19 | $84,79 | $81,72 | 159,80K |
| 2026-06-15 | $82,71 | +1,21 % | $83,00 | $84,48 | $82,18 | 261,40K |
| 2026-06-12 | $81,72 | +0,11 % | $82,55 | $83,04 | $81,53 | 443,00K |
| 2026-06-11 | $81,63 | +1,04 % | $80,94 | $82,40 | $79,83 | 235,60K |
| 2026-06-10 | $80,79 | -0,99 % | $81,47 | $83,32 | $80,58 | 251,70K |
| 2026-06-09 | $81,60 | +0,41 % | $81,90 | $83,17 | $77,41 | 215,70K |
| 2026-06-08 | $81,27 | +0,16 % | $81,89 | $83,83 | $81,13 | 352,70K |
| 2026-06-05 | $81,14 | -1,39 % | $81,53 | $83,01 | $80,81 | 341,30K |
| 2026-06-04 | $82,28 | +1,14 % | $81,64 | $82,97 | $81,00 | 248,90K |
| 2026-06-03 | $81,35 | -1,08 % | $81,58 | $82,29 | $80,56 | 285,70K |
| 2026-06-02 | $82,24 | -0,77 % | $83,32 | $84,81 | $82,19 | 273,90K |
| 2026-06-01 | $82,88 | +2,14 % | $80,86 | $83,00 | $80,50 | 278,30K |
| 2026-05-29 | $81,14 | +0,12 % | $81,18 | $81,87 | $80,22 | 285,10K |
| 2026-05-28 | $81,04 | +3,86 % | $79,61 | $81,51 | $78,10 | 257,50K |
| 2026-05-27 | $78,03 | -1,76 % | $78,42 | $80,38 | $77,81 | 271,70K |
| 2026-05-26 | $79,43 | +6,90 % | $76,54 | $79,68 | $76,00 | 279,40K |