Donaldson Company, Inc. DCI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$86,85-0,20 (-0,22 %)
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 | $86,45 | -0,68 % | $86,97 | $87,51 | $86,33 | 42,25K |
| 2026-09-30 | $87,04 | -0,31 % | $87,60 | $87,82 | $86,83 | 591,50K |
| 2026-09-29 | $87,31 | -0,19 % | $87,58 | $88,37 | $87,02 | 514,40K |
| 2026-09-28 | $87,48 | +0,08 % | $87,10 | $87,96 | $86,05 | 537,90K |
| 2026-09-25 | $87,41 | +0,94 % | $86,59 | $87,93 | $86,59 | 483,10K |
| 2026-09-24 | $86,60 | -0,16 % | $86,35 | $87,03 | $85,89 | 580,10K |
| 2026-09-23 | $86,74 | +0,80 % | $85,66 | $87,06 | $85,62 | 602,90K |
| 2026-09-22 | $86,05 | -0,02 % | $86,75 | $86,89 | $85,70 | 580,90K |
| 2026-09-21 | $86,07 | -0,43 % | $86,94 | $87,17 | $86,04 | 580,20K |
| 2026-09-18 | $86,44 | +0,45 % | $86,02 | $86,52 | $85,48 | 2,42M |
| 2026-09-17 | $86,05 | -0,32 % | $87,70 | $87,70 | $85,84 | 526,30K |
| 2026-09-16 | $86,33 | -0,84 % | $87,69 | $88,06 | $85,24 | 638,40K |
| 2026-09-15 | $87,06 | -0,99 % | $88,71 | $88,71 | $86,38 | 823,90K |
| 2026-09-14 | $87,93 | -1,48 % | $87,88 | $89,03 | $87,46 | 630,00K |
| 2026-09-11 | $89,25 | +1,21 % | $89,50 | $89,50 | $88,67 | 561,90K |
| 2026-09-10 | $88,18 | -1,81 % | $89,07 | $89,07 | $87,99 | 533,90K |
| 2026-09-09 | $89,81 | -1,30 % | $90,41 | $90,60 | $89,26 | 815,30K |
| 2026-09-08 | $90,99 | -0,04 % | $90,75 | $91,79 | $90,11 | 641,50K |
| 2026-09-04 | $91,03 | +0,47 % | $90,34 | $91,51 | $90,30 | 592,00K |
| 2026-09-03 | $90,60 | +0,77 % | $90,59 | $90,67 | $89,16 | 485,70K |
| 2026-09-02 | $89,91 | +0,17 % | $89,96 | $90,93 | $89,08 | 541,00K |
| 2026-09-01 | $89,76 | -1,24 % | $90,21 | $90,99 | $89,28 | 533,00K |
| 2026-08-31 | $90,89 | -1,09 % | $91,68 | $92,54 | $90,46 | 601,20K |
| 2026-08-28 | $91,89 | -0,56 % | $92,25 | $93,18 | $90,84 | 603,10K |
| 2026-08-27 | $92,41 | -2,97 % | $93,52 | $96,26 | $91,54 | 808,20K |
| 2026-08-26 | $95,24 | +2,12 % | $95,13 | $97,96 | $94,08 | 1,21M |
| 2026-08-25 | $93,26 | +0,90 % | $93,64 | $93,86 | $92,36 | 671,40K |
| 2026-08-24 | $92,43 | -0,88 % | $93,60 | $94,08 | $91,92 | 572,40K |
| 2026-08-21 | $93,25 | +0,88 % | $93,31 | $94,15 | $92,56 | 530,50K |
| 2026-08-20 | $92,44 | -0,39 % | $92,05 | $93,55 | $91,81 | 840,70K |
| 2026-08-19 | $92,80 | -1,25 % | $94,45 | $94,90 | $92,78 | 903,10K |
| 2026-08-18 | $93,97 | -0,75 % | $94,31 | $94,99 | $91,69 | 535,90K |
| 2026-08-17 | $94,68 | -1,32 % | $94,90 | $95,89 | $94,56 | 489,60K |
| 2026-08-14 | $95,95 | +0,25 % | $95,25 | $96,22 | $94,81 | 405,80K |
| 2026-08-13 | $95,71 | -0,58 % | $96,63 | $96,63 | $95,26 | 349,10K |
| 2026-08-12 | $96,27 | -0,66 % | $97,27 | $97,38 | $95,80 | 488,60K |
| 2026-08-11 | $96,91 | +0,18 % | $96,70 | $98,15 | $96,43 | 528,50K |
| 2026-08-10 | $96,74 | -1,90 % | $98,55 | $98,55 | $96,48 | 562,40K |
| 2026-08-07 | $98,61 | +0,27 % | $98,05 | $98,97 | $97,41 | 490,50K |
| 2026-08-06 | $98,34 | +1,12 % | $98,15 | $98,78 | $96,66 | 998,60K |
| 2026-08-05 | $97,25 | -0,91 % | $98,85 | $99,49 | $97,11 | 656,20K |
| 2026-08-04 | $98,14 | +2,21 % | $96,91 | $98,85 | $95,06 | 662,80K |
| 2026-08-03 | $96,02 | +1,89 % | $94,92 | $96,34 | $94,92 | 721,90K |
| 2026-07-31 | $94,24 | +1,71 % | $93,26 | $94,71 | $92,02 | 640,60K |
| 2026-07-30 | $92,66 | +0,17 % | $93,52 | $94,21 | $90,90 | 646,70K |
| 2026-07-29 | $92,50 | -3,00 % | $94,43 | $95,00 | $92,22 | 736,10K |
| 2026-07-28 | $95,36 | +2,33 % | $93,78 | $96,35 | $93,25 | 957,90K |
| 2026-07-27 | $93,19 | +0,43 % | $92,84 | $94,00 | $92,12 | 603,50K |
| 2026-07-24 | $92,79 | +1,81 % | $91,32 | $93,59 | $91,32 | 622,50K |
| 2026-07-23 | $91,14 | +0,20 % | $90,34 | $91,97 | $90,34 | 429,60K |
| 2026-07-22 | $90,96 | +0,86 % | $90,07 | $91,39 | $90,07 | 393,30K |
| 2026-07-21 | $90,18 | +0,60 % | $90,42 | $91,03 | $88,74 | 475,10K |
| 2026-07-20 | $89,64 | -0,84 % | $90,72 | $91,03 | $89,26 | 1,51M |
| 2026-07-17 | $90,40 | -0,78 % | $90,21 | $91,93 | $90,10 | 642,00K |
| 2026-07-16 | $91,11 | +2,06 % | $88,83 | $92,24 | $88,80 | 950,90K |
| 2026-07-15 | $89,27 | -0,51 % | $89,54 | $89,79 | $88,13 | 657,50K |
| 2026-07-14 | $89,73 | +0,50 % | $90,49 | $91,01 | $89,20 | 786,00K |
| 2026-07-13 | $89,28 | +0,04 % | $89,36 | $90,49 | $88,77 | 685,10K |
| 2026-07-10 | $89,24 | +0,81 % | $88,40 | $90,19 | $88,23 | 533,90K |
| 2026-07-09 | $88,52 | +0,96 % | $88,40 | $88,94 | $87,78 | 581,00K |
| 2026-07-08 | $87,68 | -2,08 % | $88,94 | $88,94 | $87,07 | 701,10K |
| 2026-07-07 | $89,54 | -2,00 % | $91,24 | $91,28 | $89,35 | 923,10K |
| 2026-07-06 | $91,37 | +2,56 % | $89,24 | $91,47 | $88,53 | 666,90K |
| 2026-07-02 | $89,09 | +0,64 % | $88,54 | $89,34 | $87,69 | 654,00K |
| 2026-07-01 | $88,52 | -1,39 % | $89,21 | $89,97 | $88,33 | 624,50K |
| 2026-06-30 | $89,77 | +1,55 % | $88,89 | $90,10 | $88,36 | 732,60K |
| 2026-06-29 | $88,40 | -0,14 % | $88,02 | $88,81 | $87,19 | 757,50K |
| 2026-06-26 | $88,52 | -0,66 % | $88,62 | $89,69 | $87,98 | 1,19M |
| 2026-06-25 | $89,11 | +3,53 % | $86,68 | $89,89 | $86,26 | 784,80K |
| 2026-06-24 | $86,07 | +1,69 % | $84,72 | $86,23 | $84,54 | 933,00K |
| 2026-06-23 | $84,64 | -1,52 % | $84,33 | $85,75 | $83,71 | 616,50K |
| 2026-06-22 | $85,95 | +0,50 % | $85,91 | $86,64 | $85,15 | 938,30K |
| 2026-06-18 | $85,52 | +0,20 % | $86,20 | $87,09 | $85,44 | 2,18M |
| 2026-06-17 | $85,35 | -1,66 % | $86,25 | $87,27 | $84,54 | 757,00K |
| 2026-06-16 | $86,79 | +0,42 % | $87,02 | $88,17 | $86,65 | 712,30K |
| 2026-06-15 | $86,43 | +0,03 % | $87,05 | $88,40 | $86,36 | 975,00K |
| 2026-06-12 | $86,40 | +1,18 % | $86,33 | $86,46 | $85,35 | 600,00K |
| 2026-06-11 | $85,39 | +2,19 % | $84,31 | $85,67 | $83,53 | 589,20K |
| 2026-06-10 | $83,56 | -3,02 % | $85,54 | $86,65 | $83,46 | 1,04M |
| 2026-06-09 | $86,16 | +2,60 % | $84,98 | $86,66 | $84,50 | 1,21M |
| 2026-06-08 | $83,98 | +0,39 % | $84,01 | $85,13 | $83,56 | 1,24M |
| 2026-06-05 | $83,65 | -0,48 % | $83,76 | $84,34 | $82,62 | 784,00K |
| 2026-06-04 | $84,05 | -1,40 % | $86,01 | $86,01 | $84,03 | 729,40K |
| 2026-06-03 | $85,24 | -0,47 % | $86,96 | $87,64 | $85,02 | 1,08M |
| 2026-06-02 | $85,64 | +4,71 % | $83,08 | $86,29 | $81,94 | 1,53M |
| 2026-06-01 | $81,79 | -0,10 % | $80,96 | $82,17 | $79,61 | 1,66M |
| 2026-05-29 | $81,87 | -1,78 % | $83,11 | $83,30 | $81,80 | 994,50K |
| 2026-05-28 | $83,35 | -0,44 % | $83,18 | $83,63 | $82,21 | 556,60K |
| 2026-05-27 | $83,72 | -1,23 % | $84,65 | $85,10 | $83,31 | 591,90K |
| 2026-05-26 | $84,76 | +1,31 % | $84,26 | $84,96 | $83,76 | 385,80K |