DPC Holdings PLC DPC
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$42,260,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $42,16 | -0,24 % | $42,32 | $43,32 | $41,15 | 257,63K |
| 2026-09-30 | $42,26 | +1,93 % | $41,90 | $43,29 | $41,32 | 1,78M |
| 2026-09-29 | $41,46 | +2,27 % | $41,20 | $42,39 | $39,84 | 1,42M |
| 2026-09-28 | $40,54 | -1,19 % | $40,54 | $41,43 | $39,61 | 1,29M |
| 2026-09-25 | $41,03 | -0,75 % | $41,44 | $42,29 | $40,72 | 914,00K |
| 2026-09-24 | $41,34 | -1,41 % | $41,37 | $42,09 | $40,53 | 1,35M |
| 2026-09-23 | $41,93 | +3,15 % | $40,48 | $42,73 | $39,25 | 1,35M |
| 2026-09-22 | $40,65 | -1,29 % | $41,42 | $41,84 | $40,47 | 590,40K |
| 2026-09-21 | $41,18 | +1,03 % | $41,01 | $41,77 | $40,63 | 542,40K |
| 2026-09-18 | $40,76 | +0,89 % | $41,36 | $41,37 | $40,01 | 2,32M |
| 2026-09-17 | $40,40 | +2,23 % | $40,38 | $41,94 | $39,97 | 652,90K |
| 2026-09-16 | $39,52 | -1,35 % | $40,28 | $40,94 | $38,60 | 867,80K |
| 2026-09-15 | $40,06 | +0,25 % | $40,22 | $41,11 | $39,05 | 896,80K |
| 2026-09-14 | $39,96 | -5,53 % | $41,39 | $44,65 | $39,75 | 687,70K |
| 2026-09-11 | $42,30 | -0,28 % | $42,98 | $44,72 | $41,87 | 1,33M |
| 2026-09-10 | $42,42 | +4,51 % | $40,03 | $43,45 | $39,88 | 1,61M |
| 2026-09-09 | $40,59 | -5,07 % | $43,40 | $43,50 | $39,87 | 1,41M |
| 2026-09-08 | $42,76 | -4,72 % | $45,07 | $46,50 | $42,42 | 2,65M |
| 2026-09-04 | $44,88 | +7,99 % | $41,84 | $45,22 | $41,60 | 918,50K |
| 2026-09-03 | $41,56 | +5,30 % | $39,72 | $41,84 | $38,86 | 1,25M |
| 2026-09-02 | $39,47 | -4,85 % | $41,02 | $41,93 | $38,50 | 860,10K |
| 2026-09-01 | $41,48 | -1,14 % | $42,25 | $43,12 | $40,78 | 1,14M |
| 2026-08-31 | $41,96 | -4,81 % | $40,95 | $42,50 | $37,65 | 3,68M |
| 2026-08-28 | $44,08 | -3,46 % | $45,61 | $46,05 | $44,03 | 621,90K |
| 2026-08-27 | $45,66 | +2,15 % | $45,18 | $46,77 | $44,98 | 689,80K |
| 2026-08-26 | $44,70 | +1,02 % | $44,50 | $45,76 | $43,85 | 556,70K |
| 2026-08-25 | $44,25 | +3,32 % | $43,75 | $44,70 | $42,67 | 1,33M |
| 2026-08-24 | $42,83 | -5,76 % | $45,85 | $45,85 | $42,80 | 1,18M |
| 2026-08-21 | $45,45 | -0,68 % | $45,81 | $46,97 | $44,06 | 669,30K |
| 2026-08-20 | $45,76 | -3,17 % | $47,60 | $47,80 | $44,53 | 688,50K |
| 2026-08-19 | $47,26 | -4,68 % | $49,53 | $49,53 | $46,85 | 520,80K |
| 2026-08-18 | $49,58 | -3,65 % | $50,15 | $50,15 | $47,45 | 758,20K |
| 2026-08-17 | $51,46 | +2,74 % | $51,56 | $52,39 | $49,81 | 827,70K |
| 2026-08-14 | $50,09 | -0,26 % | $52,52 | $52,52 | $48,39 | 691,40K |
| 2026-08-13 | $50,22 | -3,85 % | $53,00 | $54,15 | $49,42 | 879,00K |
| 2026-08-12 | $52,23 | -2,86 % | $55,78 | $56,38 | $51,19 | 464,90K |
| 2026-08-11 | $53,77 | +4,45 % | $52,05 | $57,24 | $50,93 | 1,49M |
| 2026-08-10 | $51,48 | -1,83 % | $54,82 | $54,82 | $50,76 | 911,90K |
| 2026-08-07 | $52,44 | -7,74 % | $57,00 | $57,00 | $51,15 | 632,10K |
| 2026-08-06 | $56,84 | +10,65 % | $52,53 | $57,25 | $51,24 | 1,31M |
| 2026-08-05 | $51,37 | +0,73 % | $50,52 | $52,36 | $49,13 | 489,80K |
| 2026-08-04 | $51,00 | +6,81 % | $48,53 | $52,53 | $48,00 | 746,10K |
| 2026-08-03 | $47,75 | +4,71 % | $45,33 | $48,27 | $45,33 | 740,30K |
| 2026-07-31 | $45,60 | -2,75 % | $47,37 | $48,61 | $45,51 | 536,70K |
| 2026-07-30 | $46,89 | +6,01 % | $45,09 | $47,18 | $44,17 | 814,60K |
| 2026-07-29 | $44,23 | -2,64 % | $45,03 | $46,93 | $42,50 | 1,02M |
| 2026-07-28 | $45,43 | -6,62 % | $48,66 | $48,66 | $44,50 | 1,33M |
| 2026-07-27 | $48,65 | -2,52 % | $49,64 | $50,37 | $47,69 | 706,10K |
| 2026-07-24 | $49,91 | +2,04 % | $48,81 | $51,11 | $47,91 | 1,39M |
| 2026-07-23 | $48,91 | +4,31 % | $45,14 | $49,38 | $45,14 | 852,70K |
| 2026-07-22 | $46,89 | -1,59 % | $46,77 | $48,71 | $46,01 | 842,40K |
| 2026-07-21 | $47,65 | +5,75 % | $45,31 | $48,52 | $45,27 | 1,05M |
| 2026-07-20 | $45,06 | -2,62 % | $46,30 | $48,55 | $44,77 | 1,34M |
| 2026-07-17 | $46,27 | +0,50 % | $45,00 | $47,60 | $43,50 | 1,46M |
| 2026-07-16 | $46,04 | -1,52 % | $47,22 | $48,50 | $44,94 | 2,91M |
| 2026-07-15 | $46,75 | +1,63 % | $45,90 | $47,53 | $44,40 | 905,10K |
| 2026-07-14 | $46,00 | -1,88 % | $48,09 | $48,74 | $44,80 | 1,17M |
| 2026-07-13 | $46,88 | -4,09 % | $48,88 | $50,58 | $45,06 | 1,43M |
| 2026-07-10 | $48,88 | +1,18 % | $48,78 | $49,26 | $47,13 | 570,10K |
| 2026-07-09 | $48,31 | +1,36 % | $49,37 | $49,99 | $46,85 | 738,70K |
| 2026-07-08 | $47,66 | +1,60 % | $46,85 | $48,00 | $45,80 | 1,25M |
| 2026-07-07 | $46,91 | -3,32 % | $49,50 | $49,50 | $45,34 | 1,50M |
| 2026-07-06 | $48,52 | +0,37 % | $48,27 | $51,00 | $46,70 | 1,72M |
| 2026-07-02 | $48,34 | +1,68 % | $47,49 | $48,70 | $44,41 | 2,74M |
| 2026-07-01 | $47,54 | -3,10 % | $49,01 | $49,22 | $45,56 | 2,85M |
| 2026-06-30 | $49,06 | -5,22 % | $50,43 | $53,50 | $48,71 | 3,49M |
| 2026-06-29 | $51,76 | +9,78 % | $47,05 | $53,00 | $46,00 | 3,75M |
| 2026-06-26 | $47,15 | +0,58 % | $43,74 | $49,35 | $43,12 | 3,37M |
| 2026-06-25 | $46,88 | — | $44,00 | $47,11 | $42,90 | 18,65M |