Duluth Holdings, Inc. Class B DLTH
NASDAQ · Vereinigte Staaten · Einzelhandel
$3,94+0,04 (+1,03 %)
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 | $3,94 | +1,03 % | $3,90 | $4,11 | $3,90 | 70,37K |
| 2026-09-30 | $3,90 | -1,02 % | $3,94 | $4,04 | $3,86 | 74,20K |
| 2026-09-29 | $3,94 | 0,00 % | $3,90 | $3,96 | $3,89 | 38,10K |
| 2026-09-28 | $3,94 | -0,76 % | $3,96 | $4,01 | $3,75 | 63,80K |
| 2026-09-25 | $3,97 | -1,24 % | $3,99 | $4,02 | $3,95 | 49,90K |
| 2026-09-24 | $4,02 | -1,11 % | $4,01 | $4,16 | $3,97 | 37,80K |
| 2026-09-23 | $4,07 | -2,75 % | $4,20 | $4,21 | $4,04 | 45,60K |
| 2026-09-22 | $4,18 | -0,12 % | $4,20 | $4,31 | $4,11 | 52,30K |
| 2026-09-21 | $4,18 | -2,22 % | $4,24 | $4,24 | $4,04 | 75,60K |
| 2026-09-18 | $4,28 | +2,15 % | $4,19 | $4,39 | $4,04 | 206,70K |
| 2026-09-17 | $4,19 | +1,21 % | $4,15 | $4,34 | $4,15 | 45,90K |
| 2026-09-16 | $4,14 | -3,50 % | $4,29 | $4,35 | $4,12 | 71,10K |
| 2026-09-15 | $4,29 | -4,67 % | $4,46 | $4,49 | $4,28 | 87,80K |
| 2026-09-14 | $4,50 | -3,23 % | $4,60 | $4,62 | $4,26 | 101,00K |
| 2026-09-11 | $4,65 | +0,65 % | $4,62 | $4,77 | $4,56 | 167,20K |
| 2026-09-10 | $4,62 | +1,76 % | $4,54 | $4,68 | $4,41 | 64,30K |
| 2026-09-09 | $4,54 | +2,25 % | $4,44 | $4,66 | $4,40 | 120,00K |
| 2026-09-08 | $4,44 | -1,77 % | $4,57 | $4,70 | $4,37 | 188,90K |
| 2026-09-04 | $4,52 | +1,35 % | $4,42 | $4,59 | $4,21 | 419,80K |
| 2026-09-03 | $4,46 | +23,20 % | $4,20 | $4,54 | $3,80 | 3,33M |
| 2026-09-02 | $3,62 | -0,28 % | $3,69 | $3,86 | $3,51 | 155,00K |
| 2026-09-01 | $3,63 | -1,36 % | $3,63 | $3,69 | $3,58 | 37,20K |
| 2026-08-31 | $3,68 | 0,00 % | $3,65 | $3,69 | $3,56 | 37,40K |
| 2026-08-28 | $3,68 | -0,54 % | $3,70 | $3,72 | $3,62 | 23,10K |
| 2026-08-27 | $3,70 | -0,80 % | $3,69 | $3,82 | $3,69 | 42,60K |
| 2026-08-26 | $3,73 | -1,32 % | $3,74 | $3,77 | $3,69 | 34,60K |
| 2026-08-25 | $3,78 | +0,80 % | $3,75 | $3,83 | $3,67 | 35,80K |
| 2026-08-24 | $3,75 | -1,57 % | $3,81 | $3,90 | $3,70 | 24,90K |
| 2026-08-21 | $3,81 | -0,78 % | $3,85 | $3,85 | $3,70 | 46,70K |
| 2026-08-20 | $3,84 | +0,79 % | $3,81 | $3,85 | $3,65 | 63,20K |
| 2026-08-19 | $3,81 | +0,26 % | $3,87 | $4,00 | $3,69 | 24,50K |
| 2026-08-18 | $3,80 | -3,80 % | $3,88 | $4,17 | $3,80 | 36,80K |
| 2026-08-17 | $3,95 | -1,99 % | $4,00 | $4,09 | $3,93 | 36,90K |
| 2026-08-14 | $4,03 | +1,51 % | $3,98 | $4,08 | $3,95 | 49,30K |
| 2026-08-13 | $3,97 | 0,00 % | $3,97 | $4,20 | $3,94 | 44,40K |
| 2026-08-12 | $3,97 | -0,75 % | $4,00 | $4,03 | $3,88 | 45,70K |
| 2026-08-11 | $4,00 | +0,50 % | $3,98 | $4,08 | $3,95 | 45,20K |
| 2026-08-10 | $3,98 | -4,78 % | $4,13 | $4,20 | $3,85 | 112,00K |
| 2026-08-07 | $4,18 | +0,48 % | $4,22 | $4,23 | $4,11 | 53,70K |
| 2026-08-06 | $4,16 | +0,97 % | $4,08 | $4,22 | $4,07 | 110,40K |
| 2026-08-05 | $4,12 | -1,44 % | $4,16 | $4,17 | $4,07 | 39,00K |
| 2026-08-04 | $4,18 | +0,24 % | $4,20 | $4,27 | $4,16 | 26,30K |
| 2026-08-03 | $4,17 | +2,21 % | $4,08 | $4,22 | $4,06 | 36,70K |
| 2026-07-31 | $4,08 | +0,49 % | $4,03 | $4,16 | $4,01 | 25,10K |
| 2026-07-30 | $4,06 | +1,25 % | $4,03 | $4,10 | $4,01 | 29,80K |
| 2026-07-29 | $4,01 | -6,74 % | $4,28 | $4,30 | $4,01 | 36,40K |
| 2026-07-28 | $4,30 | +0,70 % | $4,28 | $4,41 | $4,26 | 38,90K |
| 2026-07-27 | $4,27 | +1,67 % | $4,20 | $4,34 | $4,14 | 54,10K |
| 2026-07-24 | $4,20 | 0,00 % | $4,20 | $4,31 | $4,10 | 19,80K |
| 2026-07-23 | $4,20 | -4,76 % | $4,31 | $4,31 | $4,09 | 40,70K |
| 2026-07-22 | $4,41 | -0,45 % | $4,38 | $4,60 | $4,26 | 62,80K |
| 2026-07-21 | $4,43 | +5,48 % | $4,20 | $4,45 | $4,17 | 89,20K |
| 2026-07-20 | $4,20 | -1,64 % | $4,26 | $4,45 | $4,20 | 85,90K |
| 2026-07-17 | $4,27 | -1,39 % | $4,25 | $4,36 | $4,23 | 52,80K |
| 2026-07-16 | $4,33 | +2,61 % | $4,22 | $4,40 | $4,18 | 48,10K |
| 2026-07-15 | $4,22 | +2,93 % | $4,10 | $4,26 | $4,04 | 77,50K |
| 2026-07-14 | $4,10 | +1,23 % | $4,05 | $4,10 | $4,00 | 54,50K |
| 2026-07-13 | $4,05 | +0,50 % | $4,03 | $4,13 | $4,01 | 78,00K |
| 2026-07-10 | $4,03 | -3,59 % | $4,16 | $4,22 | $4,01 | 51,60K |
| 2026-07-09 | $4,18 | +0,72 % | $4,19 | $4,31 | $4,01 | 99,00K |
| 2026-07-08 | $4,15 | -2,81 % | $4,27 | $4,27 | $4,01 | 114,80K |
| 2026-07-07 | $4,27 | -6,36 % | $4,57 | $4,70 | $4,26 | 98,90K |
| 2026-07-06 | $4,56 | +2,47 % | $4,42 | $4,72 | $4,36 | 217,80K |
| 2026-07-02 | $4,45 | -1,98 % | $4,59 | $4,67 | $4,37 | 84,30K |
| 2026-07-01 | $4,54 | +1,34 % | $4,62 | $4,70 | $4,39 | 133,80K |
| 2026-06-30 | $4,48 | -3,66 % | $4,65 | $4,65 | $4,44 | 147,00K |
| 2026-06-29 | $4,65 | +9,93 % | $4,23 | $4,76 | $4,23 | 320,70K |
| 2026-06-26 | $4,23 | -2,53 % | $4,34 | $4,40 | $4,16 | 152,50K |
| 2026-06-25 | $4,34 | +2,97 % | $4,29 | $4,37 | $4,14 | 126,50K |
| 2026-06-24 | $4,22 | +1,81 % | $4,12 | $4,26 | $3,93 | 92,80K |
| 2026-06-23 | $4,14 | +3,24 % | $3,91 | $4,16 | $3,90 | 145,40K |
| 2026-06-22 | $4,01 | -5,42 % | $4,24 | $4,28 | $3,93 | 290,00K |
| 2026-06-18 | $4,24 | +1,19 % | $4,30 | $4,39 | $4,22 | 150,90K |
| 2026-06-17 | $4,19 | -1,18 % | $4,25 | $4,39 | $4,19 | 147,50K |
| 2026-06-16 | $4,24 | -10,55 % | $4,74 | $4,98 | $4,17 | 307,70K |
| 2026-06-15 | $4,74 | +1,28 % | $4,91 | $4,91 | $4,56 | 320,90K |
| 2026-06-12 | $4,68 | -1,89 % | $4,83 | $5,09 | $4,68 | 278,40K |
| 2026-06-11 | $4,77 | +5,30 % | $4,54 | $4,83 | $4,47 | 419,20K |
| 2026-06-10 | $4,53 | -3,00 % | $4,61 | $4,90 | $4,51 | 294,90K |
| 2026-06-09 | $4,67 | +8,35 % | $4,44 | $4,94 | $4,36 | 544,30K |
| 2026-06-08 | $4,31 | +29,82 % | $3,38 | $4,38 | $3,35 | 1,20M |
| 2026-06-05 | $3,32 | -3,21 % | $3,43 | $3,59 | $3,26 | 111,10K |
| 2026-06-04 | $3,43 | 0,00 % | $3,50 | $3,54 | $3,40 | 49,40K |
| 2026-06-03 | $3,43 | -2,00 % | $3,50 | $3,53 | $3,43 | 36,70K |
| 2026-06-02 | $3,50 | -0,28 % | $3,51 | $3,65 | $3,47 | 49,50K |
| 2026-06-01 | $3,51 | +4,78 % | $3,29 | $3,54 | $3,29 | 71,60K |
| 2026-05-29 | $3,35 | -6,69 % | $3,56 | $3,65 | $3,31 | 108,50K |
| 2026-05-28 | $3,59 | +1,70 % | $3,54 | $3,67 | $3,54 | 47,80K |
| 2026-05-27 | $3,53 | -2,75 % | $3,63 | $3,70 | $3,35 | 66,80K |
| 2026-05-26 | $3,63 | +0,28 % | $3,66 | $3,66 | $3,48 | 69,90K |