Douglas Elliman Inc. DOUG
NYSE · Vereinigte Staaten · Finanzen
$1,55+0,03 (+1,97 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,57 | +3,29 % | $1,55 | $1,58 | $1,53 | 328,10K |
| 2026-10-01 | $1,52 | 0,00 % | $1,53 | $1,53 | $1,48 | 560,10K |
| 2026-09-30 | $1,52 | 0,00 % | $1,53 | $1,53 | $1,49 | 664,80K |
| 2026-09-29 | $1,52 | -0,65 % | $1,52 | $1,53 | $1,47 | 483,30K |
| 2026-09-28 | $1,53 | -2,55 % | $1,55 | $1,57 | $1,50 | 428,50K |
| 2026-09-25 | $1,57 | +2,61 % | $1,51 | $1,57 | $1,51 | 222,30K |
| 2026-09-24 | $1,53 | -0,65 % | $1,54 | $1,55 | $1,48 | 947,30K |
| 2026-09-23 | $1,54 | -1,28 % | $1,55 | $1,58 | $1,52 | 590,60K |
| 2026-09-22 | $1,56 | -2,50 % | $1,61 | $1,62 | $1,56 | 496,20K |
| 2026-09-21 | $1,60 | -5,33 % | $1,70 | $1,70 | $1,60 | 382,10K |
| 2026-09-18 | $1,69 | -1,74 % | $1,73 | $1,73 | $1,67 | 857,40K |
| 2026-09-17 | $1,72 | +0,58 % | $1,74 | $1,75 | $1,70 | 420,70K |
| 2026-09-16 | $1,71 | +1,79 % | $1,69 | $1,72 | $1,66 | 671,40K |
| 2026-09-15 | $1,68 | -3,45 % | $1,75 | $1,75 | $1,66 | 681,50K |
| 2026-09-14 | $1,74 | +0,58 % | $1,73 | $1,74 | $1,70 | 739,60K |
| 2026-09-11 | $1,73 | +0,58 % | $1,75 | $1,75 | $1,68 | 376,20K |
| 2026-09-10 | $1,72 | -1,71 % | $1,75 | $1,76 | $1,70 | 589,70K |
| 2026-09-09 | $1,75 | -1,69 % | $1,78 | $1,80 | $1,75 | 527,50K |
| 2026-09-08 | $1,78 | -1,66 % | $1,79 | $1,82 | $1,76 | 375,40K |
| 2026-09-04 | $1,81 | -0,55 % | $1,79 | $1,82 | $1,77 | 295,20K |
| 2026-09-03 | $1,82 | +1,11 % | $1,81 | $1,85 | $1,80 | 367,80K |
| 2026-09-02 | $1,80 | +1,69 % | $1,79 | $1,86 | $1,77 | 472,60K |
| 2026-09-01 | $1,77 | -4,32 % | $1,83 | $1,84 | $1,76 | 315,50K |
| 2026-08-31 | $1,85 | +1,09 % | $1,80 | $1,86 | $1,79 | 322,90K |
| 2026-08-28 | $1,83 | -1,61 % | $1,86 | $1,87 | $1,82 | 253,70K |
| 2026-08-27 | $1,86 | -1,06 % | $1,85 | $1,89 | $1,85 | 319,60K |
| 2026-08-26 | $1,88 | -3,59 % | $1,96 | $1,96 | $1,87 | 446,00K |
| 2026-08-25 | $1,95 | 0,00 % | $1,95 | $2,04 | $1,94 | 641,80K |
| 2026-08-24 | $1,95 | +1,04 % | $1,95 | $1,96 | $1,91 | 210,00K |
| 2026-08-21 | $1,93 | 0,00 % | $1,91 | $1,96 | $1,90 | 228,00K |
| 2026-08-20 | $1,93 | -1,53 % | $1,92 | $1,95 | $1,90 | 308,50K |
| 2026-08-19 | $1,96 | +4,26 % | $1,89 | $1,98 | $1,89 | 533,90K |
| 2026-08-18 | $1,88 | -3,59 % | $1,92 | $1,95 | $1,87 | 336,40K |
| 2026-08-17 | $1,95 | -3,94 % | $2,00 | $2,02 | $1,93 | 460,40K |
| 2026-08-14 | $2,03 | +1,00 % | $2,03 | $2,05 | $1,95 | 334,80K |
| 2026-08-13 | $2,01 | -0,50 % | $2,05 | $2,07 | $1,95 | 722,30K |
| 2026-08-12 | $2,02 | 0,00 % | $2,01 | $2,13 | $2,00 | 471,50K |
| 2026-08-11 | $2,02 | +10,38 % | $1,86 | $2,07 | $1,84 | 731,20K |
| 2026-08-10 | $1,83 | +2,81 % | $1,75 | $1,85 | $1,75 | 700,90K |
| 2026-08-07 | $1,78 | -0,56 % | $1,80 | $1,87 | $1,75 | 456,30K |
| 2026-08-06 | $1,79 | +2,29 % | $1,73 | $1,79 | $1,72 | 413,80K |
| 2026-08-05 | $1,75 | -0,57 % | $1,77 | $1,78 | $1,74 | 149,60K |
| 2026-08-04 | $1,76 | +1,15 % | $1,72 | $1,79 | $1,72 | 234,40K |
| 2026-08-03 | $1,74 | +2,96 % | $1,71 | $1,75 | $1,68 | 220,70K |
| 2026-07-31 | $1,69 | -1,17 % | $1,71 | $1,72 | $1,67 | 222,10K |
| 2026-07-30 | $1,71 | -0,58 % | $1,75 | $1,77 | $1,70 | 176,20K |
| 2026-07-29 | $1,72 | -2,27 % | $1,77 | $1,77 | $1,71 | 293,10K |
| 2026-07-28 | $1,76 | +1,15 % | $1,75 | $1,77 | $1,75 | 141,30K |
| 2026-07-27 | $1,74 | +1,75 % | $1,73 | $1,77 | $1,72 | 190,00K |
| 2026-07-24 | $1,71 | 0,00 % | $1,71 | $1,76 | $1,69 | 181,20K |
| 2026-07-23 | $1,71 | -2,84 % | $1,73 | $1,74 | $1,68 | 320,70K |
| 2026-07-22 | $1,76 | -2,76 % | $1,78 | $1,82 | $1,75 | 255,90K |
| 2026-07-21 | $1,81 | +0,56 % | $1,78 | $1,85 | $1,78 | 294,20K |
| 2026-07-20 | $1,80 | -4,26 % | $1,86 | $1,88 | $1,79 | 334,40K |
| 2026-07-17 | $1,88 | -2,08 % | $1,88 | $1,96 | $1,87 | 314,80K |
| 2026-07-16 | $1,92 | -0,52 % | $1,90 | $1,97 | $1,90 | 304,80K |
| 2026-07-15 | $1,93 | +4,32 % | $1,88 | $1,97 | $1,88 | 446,90K |
| 2026-07-14 | $1,85 | +1,09 % | $1,83 | $1,86 | $1,76 | 369,00K |
| 2026-07-13 | $1,83 | -4,19 % | $1,89 | $1,96 | $1,79 | 775,40K |
| 2026-07-10 | $1,91 | -2,05 % | $1,96 | $1,97 | $1,87 | 293,40K |
| 2026-07-09 | $1,95 | +4,28 % | $1,85 | $1,96 | $1,82 | 313,40K |
| 2026-07-08 | $1,87 | -4,10 % | $1,91 | $1,98 | $1,84 | 720,70K |
| 2026-07-07 | $1,95 | +0,52 % | $1,95 | $1,99 | $1,94 | 219,80K |
| 2026-07-06 | $1,94 | -1,02 % | $1,94 | $1,95 | $1,88 | 413,20K |
| 2026-07-02 | $1,96 | +5,38 % | $1,86 | $2,05 | $1,86 | 985,00K |
| 2026-07-01 | $1,86 | +5,08 % | $1,77 | $1,86 | $1,73 | 571,70K |
| 2026-06-30 | $1,77 | -1,67 % | $1,77 | $1,78 | $1,73 | 429,70K |
| 2026-06-29 | $1,80 | 0,00 % | $1,81 | $1,81 | $1,73 | 452,30K |
| 2026-06-26 | $1,80 | +2,27 % | $1,76 | $1,81 | $1,75 | 1,26M |
| 2026-06-25 | $1,76 | -1,12 % | $1,78 | $1,79 | $1,74 | 261,80K |
| 2026-06-24 | $1,78 | +2,89 % | $1,73 | $1,79 | $1,73 | 599,80K |
| 2026-06-23 | $1,73 | +2,98 % | $1,67 | $1,75 | $1,67 | 396,30K |
| 2026-06-22 | $1,68 | -2,33 % | $1,71 | $1,71 | $1,67 | 293,60K |
| 2026-06-18 | $1,72 | -0,58 % | $1,77 | $1,78 | $1,72 | 539,70K |
| 2026-06-17 | $1,73 | +1,17 % | $1,74 | $1,79 | $1,73 | 403,00K |
| 2026-06-16 | $1,71 | -1,16 % | $1,75 | $1,80 | $1,71 | 754,20K |
| 2026-06-15 | $1,73 | +1,17 % | $1,73 | $1,76 | $1,72 | 298,10K |
| 2026-06-12 | $1,71 | -2,29 % | $1,77 | $1,77 | $1,71 | 328,30K |
| 2026-06-11 | $1,75 | 0,00 % | $1,77 | $1,77 | $1,71 | 349,90K |
| 2026-06-10 | $1,75 | +1,74 % | $1,74 | $1,78 | $1,73 | 254,70K |
| 2026-06-09 | $1,72 | +0,58 % | $1,72 | $1,76 | $1,70 | 266,50K |
| 2026-06-08 | $1,71 | -3,39 % | $1,77 | $1,77 | $1,70 | 454,60K |
| 2026-06-05 | $1,77 | -2,21 % | $1,79 | $1,80 | $1,75 | 294,50K |
| 2026-06-04 | $1,81 | +6,47 % | $1,73 | $1,82 | $1,73 | 335,20K |
| 2026-06-03 | $1,70 | -3,95 % | $1,75 | $1,76 | $1,69 | 926,70K |
| 2026-06-02 | $1,77 | -1,12 % | $1,77 | $1,84 | $1,75 | 426,30K |
| 2026-06-01 | $1,79 | -0,56 % | $1,81 | $1,82 | $1,76 | 353,60K |
| 2026-05-29 | $1,80 | -1,10 % | $1,83 | $1,85 | $1,79 | 208,60K |
| 2026-05-28 | $1,82 | 0,00 % | $1,80 | $1,83 | $1,78 | 220,20K |
| 2026-05-27 | $1,82 | -1,62 % | $1,87 | $1,87 | $1,78 | 322,30K |