Dauch Corporation DCH
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$5,07-0,15 (-2,87 %)
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 | $5,08 | -2,68 % | $5,16 | $5,22 | $5,05 | 194,61K |
| 2026-09-30 | $5,22 | -1,69 % | $5,40 | $5,41 | $5,20 | 4,05M |
| 2026-09-29 | $5,31 | +3,91 % | $5,16 | $5,32 | $5,05 | 4,33M |
| 2026-09-28 | $5,11 | -6,41 % | $5,38 | $5,41 | $5,11 | 3,77M |
| 2026-09-25 | $5,46 | +0,74 % | $5,46 | $5,54 | $5,38 | 5,27M |
| 2026-09-24 | $5,42 | -4,58 % | $5,61 | $5,76 | $5,18 | 14,14M |
| 2026-09-23 | $5,68 | -3,89 % | $5,62 | $5,75 | $5,51 | 4,49M |
| 2026-09-22 | $5,91 | 0,00 % | $6,06 | $6,06 | $5,91 | 2,19M |
| 2026-09-21 | $5,91 | +0,34 % | $6,01 | $6,03 | $5,86 | 1,84M |
| 2026-09-18 | $5,89 | -3,60 % | $6,09 | $6,13 | $5,82 | 7,32M |
| 2026-09-17 | $6,11 | +1,83 % | $6,17 | $6,31 | $6,09 | 3,51M |
| 2026-09-16 | $6,00 | -1,64 % | $6,16 | $6,16 | $5,88 | 3,14M |
| 2026-09-15 | $6,10 | -2,40 % | $6,24 | $6,27 | $6,05 | 2,67M |
| 2026-09-14 | $6,25 | -3,55 % | $6,31 | $6,40 | $6,23 | 2,92M |
| 2026-09-11 | $6,48 | -1,22 % | $6,70 | $6,74 | $6,45 | 1,59M |
| 2026-09-10 | $6,56 | -2,38 % | $6,55 | $6,72 | $6,48 | 1,67M |
| 2026-09-09 | $6,72 | -4,00 % | $6,97 | $7,05 | $6,61 | 3,06M |
| 2026-09-08 | $7,00 | +0,14 % | $7,37 | $7,55 | $6,99 | 2,80M |
| 2026-09-04 | $6,99 | +4,80 % | $6,64 | $7,00 | $6,64 | 2,60M |
| 2026-09-03 | $6,67 | +1,68 % | $6,66 | $6,86 | $6,55 | 2,12M |
| 2026-09-02 | $6,56 | +7,89 % | $6,14 | $6,60 | $6,13 | 2,17M |
| 2026-09-01 | $6,08 | -2,88 % | $6,19 | $6,39 | $6,07 | 2,71M |
| 2026-08-31 | $6,26 | -0,95 % | $6,36 | $6,38 | $6,19 | 2,97M |
| 2026-08-28 | $6,32 | 0,00 % | $6,36 | $6,44 | $6,28 | 1,99M |
| 2026-08-27 | $6,32 | -1,25 % | $6,38 | $6,45 | $6,29 | 2,30M |
| 2026-08-26 | $6,40 | -0,47 % | $6,29 | $6,44 | $6,24 | 1,90M |
| 2026-08-25 | $6,43 | -0,46 % | $6,47 | $6,51 | $6,34 | 1,43M |
| 2026-08-24 | $6,46 | -6,10 % | $6,81 | $6,89 | $6,40 | 2,18M |
| 2026-08-21 | $6,88 | +8,18 % | $6,45 | $6,99 | $6,35 | 4,62M |
| 2026-08-20 | $6,36 | -3,78 % | $6,49 | $6,51 | $6,30 | 1,80M |
| 2026-08-19 | $6,61 | +1,85 % | $6,54 | $6,75 | $6,53 | 1,82M |
| 2026-08-18 | $6,49 | -4,56 % | $6,67 | $6,68 | $6,46 | 2,37M |
| 2026-08-17 | $6,80 | +1,04 % | $6,74 | $6,87 | $6,70 | 2,35M |
| 2026-08-14 | $6,73 | -0,30 % | $6,77 | $6,80 | $6,68 | 1,96M |
| 2026-08-13 | $6,75 | -0,44 % | $6,76 | $6,81 | $6,61 | 2,25M |
| 2026-08-12 | $6,78 | -1,60 % | $6,97 | $7,00 | $6,67 | 3,41M |
| 2026-08-11 | $6,89 | +3,77 % | $6,74 | $7,06 | $6,65 | 2,54M |
| 2026-08-10 | $6,64 | +4,57 % | $6,33 | $6,80 | $6,30 | 4,51M |
| 2026-08-07 | $6,35 | +11,99 % | $6,21 | $6,82 | $6,17 | 9,08M |
| 2026-08-06 | $5,67 | -5,50 % | $6,00 | $6,00 | $5,65 | 3,03M |
| 2026-08-05 | $6,00 | +0,17 % | $6,01 | $6,11 | $5,93 | 2,72M |
| 2026-08-04 | $5,99 | +3,28 % | $5,76 | $6,02 | $5,69 | 3,01M |
| 2026-08-03 | $5,80 | +2,65 % | $5,62 | $5,96 | $5,59 | 3,03M |
| 2026-07-31 | $5,65 | -3,58 % | $5,84 | $5,84 | $5,54 | 2,82M |
| 2026-07-30 | $5,86 | +5,97 % | $5,59 | $5,89 | $5,51 | 3,73M |
| 2026-07-29 | $5,53 | -1,43 % | $5,55 | $5,71 | $5,46 | 2,99M |
| 2026-07-28 | $5,61 | +0,72 % | $5,58 | $5,65 | $5,47 | 3,16M |
| 2026-07-27 | $5,57 | +1,64 % | $5,62 | $5,63 | $5,44 | 2,85M |
| 2026-07-24 | $5,48 | -1,97 % | $5,61 | $5,70 | $5,47 | 2,40M |
| 2026-07-23 | $5,59 | -1,93 % | $5,58 | $5,62 | $5,44 | 2,75M |
| 2026-07-22 | $5,70 | +3,26 % | $5,57 | $5,77 | $5,54 | 4,19M |
| 2026-07-21 | $5,52 | +4,15 % | $5,36 | $5,59 | $5,30 | 2,32M |
| 2026-07-20 | $5,30 | -2,57 % | $5,46 | $5,50 | $5,29 | 2,73M |
| 2026-07-17 | $5,44 | -0,91 % | $5,29 | $5,63 | $5,21 | 3,12M |
| 2026-07-16 | $5,49 | +3,39 % | $5,31 | $5,52 | $5,28 | 3,24M |
| 2026-07-15 | $5,31 | +2,71 % | $5,23 | $5,35 | $5,21 | 3,13M |
| 2026-07-14 | $5,17 | +0,98 % | $5,25 | $5,25 | $5,11 | 1,94M |
| 2026-07-13 | $5,12 | -0,19 % | $5,21 | $5,23 | $5,07 | 2,64M |
| 2026-07-10 | $5,13 | +0,20 % | $5,14 | $5,31 | $5,11 | 2,53M |
| 2026-07-09 | $5,12 | +0,59 % | $5,09 | $5,18 | $5,04 | 2,32M |
| 2026-07-08 | $5,09 | -1,74 % | $5,03 | $5,11 | $4,93 | 4,32M |
| 2026-07-07 | $5,18 | -5,99 % | $5,41 | $5,44 | $5,15 | 2,77M |
| 2026-07-06 | $5,51 | +7,41 % | $5,14 | $5,54 | $5,14 | 3,10M |
| 2026-07-02 | $5,13 | -2,29 % | $5,32 | $5,45 | $5,01 | 4,07M |
| 2026-07-01 | $5,25 | -3,14 % | $5,34 | $5,41 | $5,24 | 3,31M |
| 2026-06-30 | $5,42 | +5,24 % | $5,27 | $5,44 | $5,12 | 5,86M |
| 2026-06-29 | $5,15 | -5,50 % | $5,46 | $5,47 | $4,92 | 10,10M |
| 2026-06-26 | $5,45 | -5,87 % | $5,65 | $5,73 | $5,42 | 10,45M |
| 2026-06-25 | $5,79 | +3,95 % | $5,66 | $5,99 | $5,65 | 4,33M |
| 2026-06-24 | $5,57 | -1,94 % | $5,70 | $5,81 | $5,50 | 4,12M |
| 2026-06-23 | $5,68 | -7,79 % | $5,93 | $6,00 | $5,67 | 3,63M |
| 2026-06-22 | $6,16 | -2,38 % | $6,24 | $6,35 | $6,14 | 1,83M |
| 2026-06-18 | $6,31 | +2,27 % | $6,23 | $6,33 | $6,10 | 4,33M |
| 2026-06-17 | $6,17 | -6,66 % | $6,51 | $6,66 | $6,16 | 3,33M |
| 2026-06-16 | $6,61 | +1,69 % | $6,59 | $6,62 | $6,45 | 3,37M |
| 2026-06-15 | $6,50 | +2,36 % | $6,66 | $6,79 | $6,46 | 3,83M |
| 2026-06-12 | $6,35 | +1,93 % | $6,30 | $6,45 | $6,24 | 3,60M |
| 2026-06-11 | $6,23 | +3,15 % | $6,07 | $6,25 | $5,94 | 4,65M |
| 2026-06-10 | $6,04 | -4,13 % | $6,24 | $6,28 | $5,96 | 4,02M |
| 2026-06-09 | $6,30 | +0,32 % | $6,42 | $6,48 | $6,06 | 3,03M |
| 2026-06-08 | $6,28 | -0,63 % | $6,36 | $6,38 | $6,22 | 4,12M |
| 2026-06-05 | $6,32 | -4,24 % | $6,50 | $6,65 | $6,13 | 3,42M |
| 2026-06-04 | $6,60 | +2,01 % | $6,42 | $6,73 | $6,34 | 3,18M |
| 2026-06-03 | $6,47 | -1,22 % | $6,50 | $6,76 | $6,45 | 3,81M |
| 2026-06-02 | $6,55 | +2,99 % | $6,21 | $6,66 | $6,21 | 3,65M |
| 2026-06-01 | $6,36 | -4,22 % | $6,49 | $6,49 | $6,15 | 4,88M |
| 2026-05-29 | $6,64 | -1,92 % | $6,77 | $6,89 | $6,63 | 3,28M |
| 2026-05-28 | $6,77 | -1,74 % | $6,79 | $6,83 | $6,62 | 2,79M |
| 2026-05-27 | $6,89 | +6,16 % | $6,66 | $7,07 | $6,65 | 5,55M |
| 2026-05-26 | $6,49 | +1,56 % | $6,59 | $6,63 | $6,40 | 3,87M |