Del Monte Corporation DMC
NYSE · Vereinigte Staaten · Prozessindustrie
$29,96-0,65 (-2,12 %)
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 | $29,96 | -2,12 % | $30,66 | $30,82 | $29,81 | 430,70K |
| 2026-09-29 | $30,61 | -0,16 % | $30,37 | $30,73 | $30,37 | 296,30K |
| 2026-09-28 | $30,66 | -0,16 % | $30,59 | $30,91 | $30,30 | 261,90K |
| 2026-09-25 | $30,71 | +0,66 % | $30,55 | $30,73 | $30,18 | 224,20K |
| 2026-09-24 | $30,51 | -0,55 % | $31,01 | $31,03 | $30,11 | 326,20K |
| 2026-09-23 | $30,68 | -2,79 % | $31,42 | $31,57 | $30,67 | 291,30K |
| 2026-09-22 | $31,56 | +1,61 % | $31,37 | $31,70 | $31,22 | 292,10K |
| 2026-09-21 | $31,06 | +2,24 % | $30,52 | $31,45 | $30,38 | 437,70K |
| 2026-09-18 | $30,38 | -1,59 % | $30,75 | $30,91 | $30,29 | 2,11M |
| 2026-09-17 | $30,87 | -2,00 % | $31,56 | $31,56 | $30,76 | 361,70K |
| 2026-09-16 | $31,50 | +0,51 % | $31,30 | $31,77 | $31,30 | 344,60K |
| 2026-09-15 | $31,34 | -0,60 % | $31,34 | $31,61 | $31,10 | 339,40K |
| 2026-09-14 | $31,53 | +0,61 % | $31,68 | $32,00 | $31,35 | 352,70K |
| 2026-09-11 | $31,34 | -1,94 % | $32,09 | $32,09 | $31,31 | 252,60K |
| 2026-09-10 | $31,96 | -2,77 % | $33,00 | $33,06 | $31,83 | 487,70K |
| 2026-09-09 | $32,87 | +0,74 % | $32,59 | $32,98 | $32,42 | 420,80K |
| 2026-09-08 | $32,63 | +1,59 % | $32,03 | $32,75 | $31,60 | 359,60K |
| 2026-09-04 | $32,12 | +1,77 % | $31,50 | $32,35 | $31,36 | 268,00K |
| 2026-09-03 | $31,56 | -2,50 % | $32,52 | $32,52 | $31,39 | 344,30K |
| 2026-09-02 | $32,37 | +0,72 % | $32,44 | $32,55 | $31,94 | 629,40K |
| 2026-09-01 | $32,14 | +1,45 % | $31,78 | $32,34 | $31,57 | 369,60K |
| 2026-08-31 | $31,68 | -0,60 % | $31,81 | $31,86 | $31,31 | 459,50K |
| 2026-08-28 | $31,87 | +1,53 % | $31,44 | $31,96 | $31,20 | 234,50K |
| 2026-08-27 | $31,39 | -0,48 % | $31,12 | $31,73 | $30,96 | 288,50K |
| 2026-08-26 | $31,54 | -1,00 % | $31,74 | $32,01 | $31,35 | 363,10K |
| 2026-08-25 | $31,86 | -0,41 % | $31,85 | $32,14 | $31,43 | 332,50K |
| 2026-08-24 | $31,99 | +1,78 % | $31,61 | $32,50 | $31,37 | 327,60K |
| 2026-08-21 | $31,43 | -0,13 % | $31,45 | $31,63 | $31,17 | 247,60K |
| 2026-08-20 | $31,47 | +0,61 % | $31,01 | $31,54 | $31,01 | 219,40K |
| 2026-08-19 | $31,28 | +2,79 % | $30,85 | $31,65 | $30,59 | 290,20K |
| 2026-08-18 | $30,43 | +0,03 % | $30,81 | $30,81 | $30,40 | 225,60K |
| 2026-08-17 | $30,42 | +0,07 % | $30,35 | $30,50 | $30,14 | 296,30K |
| 2026-08-14 | $30,40 | -0,72 % | $30,71 | $30,75 | $30,31 | 219,10K |
| 2026-08-13 | $30,62 | +1,69 % | $30,30 | $30,96 | $29,82 | 290,00K |
| 2026-08-12 | $30,11 | -1,79 % | $30,25 | $30,48 | $29,94 | 332,00K |
| 2026-08-11 | $30,66 | +1,29 % | $30,12 | $31,05 | $30,12 | 318,60K |
| 2026-08-10 | $30,27 | -1,56 % | $30,23 | $30,71 | $29,72 | 455,80K |
| 2026-08-07 | $30,75 | +2,84 % | $31,30 | $31,32 | $30,08 | 390,40K |
| 2026-08-06 | $29,90 | +0,50 % | $30,10 | $30,22 | $29,58 | 343,60K |
| 2026-08-05 | $29,75 | -0,73 % | $30,13 | $30,19 | $29,61 | 454,20K |
| 2026-08-04 | $29,97 | -0,03 % | $29,76 | $30,09 | $29,40 | 528,40K |
| 2026-08-03 | $29,98 | +0,91 % | $29,97 | $30,49 | $29,71 | 403,60K |
| 2026-07-31 | $29,71 | +0,51 % | $29,05 | $29,85 | $29,05 | 625,50K |
| 2026-07-30 | $29,56 | -0,87 % | $29,54 | $29,84 | $29,01 | 381,70K |
| 2026-07-29 | $29,82 | +3,79 % | $28,36 | $30,02 | $28,36 | 552,90K |
| 2026-07-28 | $28,73 | +0,56 % | $29,15 | $29,82 | $28,57 | 382,70K |
| 2026-07-27 | $28,57 | +0,92 % | $28,41 | $28,81 | $28,39 | 270,70K |
| 2026-07-24 | $28,31 | -0,11 % | $28,42 | $28,85 | $28,28 | 249,90K |
| 2026-07-23 | $28,34 | -1,36 % | $28,35 | $28,64 | $28,13 | 394,20K |
| 2026-07-22 | $28,73 | +1,45 % | $28,66 | $29,04 | $28,43 | 277,60K |
| 2026-07-21 | $28,32 | -2,14 % | $28,67 | $28,98 | $28,26 | 348,10K |
| 2026-07-20 | $28,94 | -1,33 % | $29,21 | $29,33 | $28,85 | 349,70K |
| 2026-07-17 | $29,33 | -0,07 % | $29,64 | $30,17 | $28,88 | 291,70K |
| 2026-07-16 | $29,35 | +2,37 % | $28,98 | $29,77 | $28,98 | 387,80K |
| 2026-07-15 | $28,67 | +2,43 % | $28,07 | $29,14 | $28,00 | 402,60K |
| 2026-07-14 | $27,99 | -0,85 % | $28,10 | $28,36 | $27,79 | 303,10K |
| 2026-07-13 | $28,23 | -0,25 % | $28,50 | $28,95 | $28,14 | 353,50K |
| 2026-07-10 | $28,30 | +2,02 % | $27,74 | $28,48 | $27,68 | 294,30K |
| 2026-07-09 | $27,74 | -2,08 % | $28,01 | $28,20 | $27,51 | 374,70K |
| 2026-07-08 | $28,33 | -2,31 % | $28,95 | $29,28 | $28,31 | 477,90K |
| 2026-07-07 | $29,00 | +3,65 % | $28,49 | $29,21 | $28,22 | 371,50K |
| 2026-07-06 | $27,98 | -0,85 % | $27,93 | $28,21 | $27,59 | 477,00K |
| 2026-07-02 | $28,22 | +2,14 % | $27,99 | $28,40 | $27,48 | 339,80K |
| 2026-07-01 | $27,63 | -1,00 % | $28,11 | $28,52 | $27,59 | 472,00K |
| 2026-06-30 | $27,91 | -2,38 % | $28,48 | $28,67 | $27,35 | 457,80K |
| 2026-06-29 | $28,59 | -2,16 % | $29,00 | $29,22 | $28,21 | 354,80K |
| 2026-06-26 | $29,22 | +2,96 % | $28,40 | $29,30 | $28,40 | 800,10K |
| 2026-06-25 | $28,38 | -1,63 % | $28,85 | $29,18 | $28,18 | 414,40K |
| 2026-06-24 | $28,85 | +3,55 % | $28,00 | $29,00 | $28,00 | 770,20K |
| 2026-06-23 | $27,86 | +3,57 % | $27,29 | $27,90 | $27,11 | 1,54M |
| 2026-06-22 | $26,90 | -1,97 % | $27,21 | $27,74 | $26,47 | 835,30K |
| 2026-06-18 | $27,44 | -1,15 % | $27,78 | $27,99 | $27,31 | 1,19M |
| 2026-06-17 | $27,76 | -3,94 % | $28,60 | $28,71 | $27,68 | 842,70K |
| 2026-06-16 | $28,90 | +0,38 % | $29,10 | $29,26 | $28,62 | 464,00K |
| 2026-06-15 | $28,79 | -1,20 % | $29,05 | $29,27 | $28,73 | 308,20K |
| 2026-06-12 | $29,14 | +1,15 % | $28,83 | $29,41 | $28,79 | 331,70K |
| 2026-06-11 | $28,81 | -0,93 % | $29,12 | $29,40 | $28,37 | 571,10K |
| 2026-06-10 | $29,08 | +1,82 % | $28,95 | $29,48 | $28,85 | 503,60K |
| 2026-06-09 | $28,56 | +1,13 % | $28,26 | $29,31 | $28,13 | 712,70K |
| 2026-06-08 | $28,24 | -4,34 % | $29,30 | $29,60 | $28,24 | 487,50K |
| 2026-06-05 | $29,52 | +0,51 % | $29,63 | $30,59 | $29,43 | 497,40K |
| 2026-06-04 | $29,37 | -0,47 % | $30,12 | $30,32 | $29,28 | 591,80K |
| 2026-06-03 | $29,51 | -1,99 % | $30,03 | $30,30 | $29,04 | 576,60K |
| 2026-06-02 | $30,11 | -1,63 % | $30,61 | $31,14 | $29,84 | 673,40K |
| 2026-06-01 | $30,61 | -4,76 % | $32,00 | $32,12 | $30,41 | 493,30K |
| 2026-05-29 | $32,14 | -4,32 % | $33,09 | $33,10 | $31,70 | 776,20K |
| 2026-05-28 | $33,59 | +2,47 % | $32,60 | $33,89 | $32,55 | 1,69M |
| 2026-05-27 | $32,78 | +0,06 % | $32,74 | $33,55 | $32,74 | 456,00K |
| 2026-05-26 | $32,76 | -1,59 % | $33,15 | $33,40 | $32,70 | 319,20K |
| 2026-05-22 | $33,29 | +0,85 % | $33,05 | $33,71 | $32,80 | 404,00K |