Dorman Products, Inc. DORM
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$122,89+0,29 (+0,24 %)
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 | $122,89 | +0,24 % | $122,22 | $124,00 | $119,80 | 274,20K |
| 2026-09-30 | $122,60 | -1,04 % | $124,21 | $124,42 | $120,91 | 251,20K |
| 2026-09-29 | $123,89 | +0,15 % | $123,42 | $124,98 | $120,91 | 264,00K |
| 2026-09-28 | $123,71 | -0,25 % | $122,93 | $124,37 | $122,04 | 183,10K |
| 2026-09-25 | $124,02 | +1,16 % | $123,26 | $125,01 | $122,00 | 198,70K |
| 2026-09-24 | $122,60 | +0,98 % | $121,81 | $123,51 | $120,24 | 212,20K |
| 2026-09-23 | $121,41 | +0,50 % | $119,66 | $121,96 | $118,30 | 237,50K |
| 2026-09-22 | $120,81 | +0,32 % | $122,77 | $124,71 | $119,54 | 223,10K |
| 2026-09-21 | $120,42 | -1,65 % | $122,33 | $122,60 | $119,66 | 229,00K |
| 2026-09-18 | $122,44 | -0,55 % | $122,15 | $123,44 | $119,49 | 364,10K |
| 2026-09-17 | $123,12 | -1,47 % | $126,74 | $126,74 | $123,01 | 146,10K |
| 2026-09-16 | $124,96 | -0,18 % | $125,71 | $126,94 | $124,15 | 215,00K |
| 2026-09-15 | $125,19 | -1,11 % | $126,60 | $126,60 | $124,21 | 193,10K |
| 2026-09-14 | $126,60 | -0,05 % | $126,20 | $127,00 | $125,75 | 140,20K |
| 2026-09-11 | $126,66 | +0,02 % | $128,72 | $128,72 | $126,10 | 126,50K |
| 2026-09-10 | $126,63 | +0,02 % | $126,36 | $127,31 | $125,16 | 144,20K |
| 2026-09-09 | $126,60 | -1,69 % | $127,52 | $130,21 | $126,13 | 196,10K |
| 2026-09-08 | $128,78 | -1,92 % | $129,90 | $131,22 | $128,54 | 163,80K |
| 2026-09-04 | $131,30 | +1,26 % | $128,64 | $132,05 | $128,49 | 167,40K |
| 2026-09-03 | $129,66 | +0,87 % | $130,44 | $131,86 | $126,89 | 244,90K |
| 2026-09-02 | $128,54 | +1,07 % | $128,05 | $129,74 | $124,44 | 279,20K |
| 2026-09-01 | $127,18 | -1,30 % | $127,44 | $128,54 | $126,05 | 141,70K |
| 2026-08-31 | $128,85 | -0,39 % | $129,01 | $129,71 | $127,85 | 159,00K |
| 2026-08-28 | $129,35 | +0,89 % | $128,87 | $130,86 | $125,54 | 156,00K |
| 2026-08-27 | $128,21 | -0,92 % | $128,26 | $129,22 | $126,91 | 125,20K |
| 2026-08-26 | $129,40 | -0,81 % | $130,46 | $130,87 | $128,20 | 139,90K |
| 2026-08-25 | $130,46 | -0,48 % | $131,25 | $132,64 | $128,99 | 156,00K |
| 2026-08-24 | $131,09 | -0,78 % | $133,04 | $133,19 | $129,78 | 134,90K |
| 2026-08-21 | $132,12 | +0,57 % | $132,53 | $133,39 | $131,50 | 166,40K |
| 2026-08-20 | $131,37 | -2,05 % | $131,73 | $134,04 | $130,61 | 160,80K |
| 2026-08-19 | $134,12 | +0,98 % | $134,03 | $136,77 | $132,73 | 162,70K |
| 2026-08-18 | $132,82 | -0,66 % | $134,13 | $134,86 | $131,95 | 189,40K |
| 2026-08-17 | $133,70 | -1,97 % | $135,21 | $136,36 | $133,47 | 121,60K |
| 2026-08-14 | $136,39 | +2,49 % | $132,49 | $136,72 | $131,78 | 139,30K |
| 2026-08-13 | $133,08 | -0,41 % | $134,65 | $135,20 | $132,32 | 147,30K |
| 2026-08-12 | $133,63 | +0,44 % | $133,40 | $136,16 | $131,50 | 199,00K |
| 2026-08-11 | $133,05 | -0,17 % | $133,97 | $135,49 | $133,05 | 127,90K |
| 2026-08-10 | $133,27 | -5,42 % | $140,06 | $140,72 | $132,70 | 273,70K |
| 2026-08-07 | $140,91 | +2,42 % | $137,58 | $141,31 | $137,31 | 191,70K |
| 2026-08-06 | $137,58 | -2,80 % | $141,52 | $142,15 | $137,15 | 294,30K |
| 2026-08-05 | $141,54 | -4,24 % | $147,56 | $147,56 | $141,26 | 699,20K |
| 2026-08-04 | $147,80 | +15,76 % | $142,11 | $155,37 | $140,00 | 1,81M |
| 2026-08-03 | $127,68 | -4,12 % | $133,00 | $134,31 | $123,20 | 780,30K |
| 2026-07-31 | $133,16 | -0,02 % | $133,05 | $134,96 | $130,86 | 261,90K |
| 2026-07-30 | $133,18 | -5,74 % | $140,51 | $141,00 | $132,68 | 303,80K |
| 2026-07-29 | $141,29 | -1,31 % | $142,75 | $144,99 | $140,82 | 184,20K |
| 2026-07-28 | $143,17 | +4,93 % | $138,44 | $143,61 | $138,30 | 161,30K |
| 2026-07-27 | $136,44 | +1,67 % | $134,51 | $137,09 | $133,05 | 210,40K |
| 2026-07-24 | $134,20 | +1,40 % | $132,86 | $135,28 | $131,51 | 237,50K |
| 2026-07-23 | $132,35 | -1,89 % | $133,43 | $134,65 | $130,12 | 261,80K |
| 2026-07-22 | $134,90 | -1,87 % | $137,47 | $140,35 | $134,00 | 320,80K |
| 2026-07-21 | $137,47 | -0,15 % | $138,13 | $139,13 | $136,36 | 370,30K |
| 2026-07-20 | $137,67 | -3,03 % | $141,94 | $143,01 | $137,01 | 211,10K |
| 2026-07-17 | $141,97 | -1,49 % | $141,60 | $145,66 | $139,99 | 245,60K |
| 2026-07-16 | $144,12 | +4,78 % | $137,75 | $144,44 | $137,75 | 228,90K |
| 2026-07-15 | $137,55 | -0,77 % | $138,23 | $141,08 | $137,44 | 233,90K |
| 2026-07-14 | $138,62 | -0,21 % | $139,34 | $140,15 | $137,48 | 234,30K |
| 2026-07-13 | $138,91 | +0,30 % | $138,10 | $139,88 | $137,35 | 149,80K |
| 2026-07-10 | $138,50 | +1,48 % | $136,58 | $139,49 | $136,58 | 234,10K |
| 2026-07-09 | $136,48 | +0,91 % | $135,72 | $138,43 | $133,26 | 193,90K |
| 2026-07-08 | $135,25 | -3,14 % | $139,61 | $140,51 | $134,37 | 359,40K |
| 2026-07-07 | $139,64 | -0,31 % | $139,96 | $140,67 | $138,26 | 259,30K |
| 2026-07-06 | $140,07 | +1,76 % | $137,84 | $140,65 | $137,01 | 217,20K |
| 2026-07-02 | $137,65 | +1,40 % | $135,57 | $137,70 | $134,39 | 278,20K |
| 2026-07-01 | $135,75 | -0,51 % | $137,00 | $138,56 | $135,32 | 247,20K |
| 2026-06-30 | $136,45 | +2,93 % | $133,86 | $136,99 | $131,42 | 350,40K |
| 2026-06-29 | $132,56 | -1,58 % | $133,37 | $134,01 | $129,48 | 292,60K |
| 2026-06-26 | $134,69 | +0,24 % | $134,37 | $135,99 | $132,61 | 1,07M |
| 2026-06-25 | $134,37 | +1,90 % | $132,99 | $136,52 | $132,04 | 427,70K |
| 2026-06-24 | $131,87 | +2,90 % | $129,72 | $131,87 | $129,14 | 336,20K |
| 2026-06-23 | $128,15 | +2,75 % | $125,19 | $128,48 | $123,45 | 363,60K |
| 2026-06-22 | $124,72 | -0,75 % | $124,89 | $127,06 | $123,62 | 286,50K |
| 2026-06-18 | $125,66 | +2,35 % | $124,17 | $127,42 | $123,96 | 532,10K |
| 2026-06-17 | $122,77 | -2,37 % | $124,55 | $127,86 | $118,96 | 313,10K |
| 2026-06-16 | $125,75 | -0,31 % | $126,47 | $128,89 | $125,22 | 195,70K |
| 2026-06-15 | $126,14 | -1,35 % | $128,92 | $131,00 | $126,02 | 225,40K |
| 2026-06-12 | $127,86 | -0,27 % | $129,20 | $130,96 | $127,25 | 268,80K |
| 2026-06-11 | $128,21 | +1,09 % | $128,28 | $129,33 | $126,01 | 172,60K |
| 2026-06-10 | $126,83 | -0,90 % | $129,05 | $129,46 | $126,39 | 183,70K |
| 2026-06-09 | $127,98 | -0,26 % | $129,32 | $132,15 | $127,38 | 280,60K |
| 2026-06-08 | $128,31 | +1,01 % | $126,35 | $130,26 | $126,35 | 251,50K |
| 2026-06-05 | $127,03 | -0,79 % | $127,88 | $129,29 | $125,31 | 242,60K |
| 2026-06-04 | $128,04 | +2,64 % | $126,26 | $128,40 | $124,89 | 261,60K |
| 2026-06-03 | $124,75 | -0,86 % | $124,71 | $126,35 | $123,84 | 393,10K |
| 2026-06-02 | $125,83 | +2,54 % | $123,96 | $126,44 | $123,96 | 188,20K |
| 2026-06-01 | $122,71 | -0,98 % | $122,38 | $125,26 | $119,94 | 368,20K |
| 2026-05-29 | $123,92 | -0,90 % | $125,05 | $126,00 | $123,43 | 340,30K |
| 2026-05-28 | $125,05 | +1,14 % | $123,09 | $125,26 | $121,07 | 282,00K |
| 2026-05-27 | $123,64 | +2,79 % | $121,37 | $125,12 | $120,00 | 214,50K |
| 2026-05-26 | $120,28 | +1,86 % | $118,20 | $120,30 | $116,83 | 154,10K |