Dover Corporation DOV
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$187,05-2,65 (-1,40 %)
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 | $187,05 | -1,40 % | $189,79 | $190,45 | $186,91 | 1,67M |
| 2026-09-29 | $189,70 | -0,93 % | $191,20 | $192,28 | $188,13 | 1,26M |
| 2026-09-28 | $191,48 | -0,21 % | $190,53 | $192,71 | $188,95 | 1,27M |
| 2026-09-25 | $191,88 | +2,12 % | $188,75 | $192,75 | $187,89 | 1,69M |
| 2026-09-24 | $187,89 | -0,60 % | $188,18 | $189,34 | $187,06 | 1,47M |
| 2026-09-23 | $189,03 | +1,33 % | $185,56 | $190,70 | $185,21 | 1,18M |
| 2026-09-22 | $186,54 | +0,24 % | $188,48 | $188,48 | $185,01 | 1,13M |
| 2026-09-21 | $186,09 | -0,71 % | $190,69 | $190,69 | $184,80 | 1,22M |
| 2026-09-18 | $187,42 | -0,96 % | $189,40 | $190,17 | $186,48 | 2,31M |
| 2026-09-17 | $189,24 | +0,47 % | $191,66 | $191,66 | $188,17 | 1,28M |
| 2026-09-16 | $188,36 | -0,32 % | $190,20 | $191,56 | $187,09 | 1,44M |
| 2026-09-15 | $188,97 | -0,10 % | $190,13 | $190,63 | $187,67 | 1,22M |
| 2026-09-14 | $189,15 | +0,05 % | $185,34 | $189,65 | $184,00 | 1,34M |
| 2026-09-11 | $189,05 | +0,90 % | $189,64 | $190,40 | $188,57 | 1,04M |
| 2026-09-10 | $187,37 | -2,12 % | $189,89 | $190,14 | $186,33 | 1,16M |
| 2026-09-09 | $191,42 | -1,70 % | $193,75 | $194,92 | $191,03 | 1,35M |
| 2026-09-08 | $194,74 | +0,96 % | $192,71 | $195,31 | $192,12 | 1,69M |
| 2026-09-04 | $192,88 | +0,95 % | $191,11 | $193,06 | $190,32 | 1,36M |
| 2026-09-03 | $191,07 | +1,15 % | $190,47 | $191,09 | $187,72 | 1,57M |
| 2026-09-02 | $188,90 | -0,54 % | $190,52 | $191,11 | $188,69 | 1,31M |
| 2026-09-01 | $189,93 | -2,21 % | $193,07 | $194,50 | $189,30 | 1,47M |
| 2026-08-31 | $194,23 | -2,24 % | $197,05 | $197,66 | $193,73 | 1,73M |
| 2026-08-28 | $198,68 | -1,56 % | $202,49 | $202,68 | $197,41 | 1,23M |
| 2026-08-27 | $201,82 | -1,39 % | $202,66 | $204,67 | $201,66 | 1,01M |
| 2026-08-26 | $204,66 | +1,29 % | $203,30 | $206,38 | $202,92 | 1,19M |
| 2026-08-25 | $202,06 | -0,77 % | $206,11 | $206,59 | $200,72 | 961,70K |
| 2026-08-24 | $203,62 | +0,84 % | $203,66 | $204,71 | $200,42 | 799,40K |
| 2026-08-21 | $201,92 | +1,02 % | $201,78 | $202,56 | $200,39 | 692,00K |
| 2026-08-20 | $199,88 | -1,24 % | $201,04 | $204,00 | $199,86 | 843,60K |
| 2026-08-19 | $202,38 | -0,33 % | $202,91 | $204,46 | $200,89 | 1,20M |
| 2026-08-18 | $203,06 | -1,65 % | $205,77 | $206,50 | $202,79 | 702,20K |
| 2026-08-17 | $206,47 | -0,29 % | $206,45 | $207,94 | $204,79 | 721,10K |
| 2026-08-14 | $207,07 | +0,20 % | $206,95 | $208,19 | $205,42 | 709,90K |
| 2026-08-13 | $206,66 | -0,68 % | $208,77 | $208,77 | $205,41 | 877,80K |
| 2026-08-12 | $208,07 | -0,18 % | $210,00 | $210,00 | $206,76 | 894,60K |
| 2026-08-11 | $208,45 | -0,79 % | $210,72 | $212,91 | $208,16 | 1,09M |
| 2026-08-10 | $210,10 | -0,49 % | $210,41 | $211,59 | $209,33 | 782,00K |
| 2026-08-07 | $211,13 | +0,14 % | $210,88 | $213,63 | $210,53 | 992,60K |
| 2026-08-06 | $210,84 | +0,21 % | $213,00 | $214,57 | $209,93 | 915,70K |
| 2026-08-05 | $210,40 | +0,22 % | $211,55 | $213,60 | $210,14 | 1,24M |
| 2026-08-04 | $209,93 | +2,05 % | $207,51 | $210,85 | $203,98 | 734,20K |
| 2026-08-03 | $205,72 | +0,54 % | $203,26 | $206,99 | $203,26 | 1,11M |
| 2026-07-31 | $204,62 | +0,27 % | $205,26 | $205,68 | $203,25 | 1,35M |
| 2026-07-30 | $204,06 | +3,07 % | $200,76 | $204,48 | $199,75 | 1,40M |
| 2026-07-29 | $197,99 | -2,51 % | $201,08 | $201,58 | $197,21 | 1,09M |
| 2026-07-28 | $203,08 | -1,35 % | $206,00 | $206,78 | $201,54 | 1,48M |
| 2026-07-27 | $205,85 | +1,81 % | $202,65 | $205,97 | $201,99 | 1,35M |
| 2026-07-24 | $202,20 | +2,22 % | $200,75 | $204,94 | $200,00 | 2,32M |
| 2026-07-23 | $197,80 | -7,80 % | $201,46 | $203,00 | $193,75 | 4,10M |
| 2026-07-22 | $214,53 | +1,47 % | $212,18 | $215,08 | $210,82 | 1,13M |
| 2026-07-21 | $211,42 | +0,85 % | $211,73 | $213,83 | $208,21 | 745,10K |
| 2026-07-20 | $209,63 | -2,12 % | $214,68 | $215,76 | $208,97 | 828,50K |
| 2026-07-17 | $214,18 | -1,53 % | $214,23 | $218,68 | $213,42 | 851,20K |
| 2026-07-16 | $217,51 | +2,47 % | $212,03 | $217,99 | $211,94 | 848,20K |
| 2026-07-15 | $212,26 | -0,88 % | $214,00 | $215,82 | $208,89 | 997,80K |
| 2026-07-14 | $214,15 | -0,06 % | $217,41 | $217,81 | $213,06 | 602,60K |
| 2026-07-13 | $214,27 | -0,49 % | $215,33 | $217,51 | $213,36 | 726,80K |
| 2026-07-10 | $215,33 | +1,78 % | $212,82 | $217,56 | $212,11 | 1,05M |
| 2026-07-09 | $211,57 | +0,05 % | $214,00 | $214,60 | $210,29 | 1,14M |
| 2026-07-08 | $211,47 | -1,21 % | $213,07 | $213,11 | $208,83 | 907,60K |
| 2026-07-07 | $214,05 | -0,32 % | $213,04 | $214,69 | $210,42 | 1,54M |
| 2026-07-06 | $214,74 | +0,48 % | $213,06 | $215,50 | $210,21 | 1,63M |
| 2026-07-02 | $213,71 | -1,59 % | $217,97 | $218,25 | $211,83 | 1,14M |
| 2026-07-01 | $217,17 | -3,17 % | $222,93 | $223,51 | $217,14 | 1,39M |
| 2026-06-30 | $224,28 | +0,12 % | $225,58 | $226,22 | $223,29 | 960,20K |
| 2026-06-29 | $224,00 | -0,87 % | $224,79 | $226,50 | $222,41 | 964,40K |
| 2026-06-26 | $225,96 | -2,07 % | $229,59 | $229,59 | $224,38 | 1,73M |
| 2026-06-25 | $230,73 | +2,86 % | $227,22 | $233,65 | $224,59 | 681,70K |
| 2026-06-24 | $224,31 | +0,34 % | $224,33 | $226,74 | $223,34 | 1,04M |
| 2026-06-23 | $223,54 | -2,55 % | $225,25 | $227,14 | $221,85 | 1,03M |
| 2026-06-22 | $229,40 | +2,61 % | $223,85 | $229,46 | $222,99 | 1,16M |
| 2026-06-18 | $223,57 | +1,26 % | $223,27 | $226,22 | $222,28 | 2,56M |
| 2026-06-17 | $220,79 | -0,83 % | $222,94 | $228,05 | $220,10 | 1,27M |
| 2026-06-16 | $222,63 | +0,89 % | $222,26 | $225,58 | $222,12 | 726,90K |
| 2026-06-15 | $220,67 | +1,49 % | $221,72 | $223,48 | $219,91 | 811,00K |
| 2026-06-12 | $217,43 | -0,50 % | $220,78 | $221,33 | $216,29 | 1,30M |
| 2026-06-11 | $218,53 | +2,23 % | $215,64 | $220,29 | $214,47 | 1,02M |
| 2026-06-10 | $213,76 | -3,26 % | $220,86 | $223,39 | $213,33 | 802,90K |
| 2026-06-09 | $220,97 | +2,21 % | $218,11 | $222,74 | $217,63 | 775,70K |
| 2026-06-08 | $216,19 | +0,67 % | $214,77 | $217,96 | $214,04 | 804,10K |
| 2026-06-05 | $214,76 | +0,60 % | $213,60 | $215,71 | $212,30 | 778,30K |
| 2026-06-04 | $213,47 | -0,02 % | $216,73 | $216,73 | $212,06 | 1,14M |
| 2026-06-03 | $213,51 | +0,79 % | $210,19 | $217,24 | $210,19 | 842,20K |
| 2026-06-02 | $211,84 | +2,07 % | $208,58 | $212,51 | $208,58 | 519,50K |
| 2026-06-01 | $207,54 | -1,81 % | $208,21 | $208,37 | $204,52 | 673,60K |
| 2026-05-29 | $211,36 | -0,54 % | $211,99 | $213,27 | $209,87 | 1,30M |
| 2026-05-28 | $212,51 | -0,40 % | $211,96 | $213,00 | $209,30 | 645,40K |
| 2026-05-27 | $213,37 | -0,94 % | $215,73 | $216,40 | $212,40 | 661,20K |
| 2026-05-26 | $215,40 | +2,62 % | $212,14 | $215,95 | $211,96 | 924,20K |
| 2026-05-22 | $209,90 | +1,03 % | $209,23 | $210,84 | $207,27 | 566,60K |