DXP Enterprises, Inc. DXPE
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$180,58-0,63 (-0,35 %)
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 | $182,40 | +0,66 % | $181,71 | $182,49 | $180,02 | 31,32K |
| 2026-09-30 | $181,21 | -0,74 % | $183,29 | $185,59 | $180,89 | 253,00K |
| 2026-09-29 | $182,56 | -4,63 % | $191,87 | $191,92 | $182,00 | 245,20K |
| 2026-09-28 | $191,43 | -0,35 % | $191,96 | $195,62 | $190,47 | 162,10K |
| 2026-09-25 | $192,10 | -0,80 % | $194,36 | $198,39 | $191,40 | 147,00K |
| 2026-09-24 | $193,65 | +1,34 % | $191,08 | $194,36 | $188,72 | 213,50K |
| 2026-09-23 | $191,08 | +0,65 % | $189,36 | $191,17 | $187,50 | 92,30K |
| 2026-09-22 | $189,85 | +0,88 % | $189,95 | $192,06 | $188,37 | 127,50K |
| 2026-09-21 | $188,19 | +1,58 % | $186,27 | $189,22 | $184,95 | 104,90K |
| 2026-09-18 | $185,26 | +0,61 % | $184,14 | $185,91 | $182,17 | 146,30K |
| 2026-09-17 | $184,14 | +0,33 % | $188,79 | $188,79 | $183,16 | 116,60K |
| 2026-09-16 | $183,54 | +2,06 % | $182,54 | $185,92 | $181,22 | 119,70K |
| 2026-09-15 | $179,84 | +0,03 % | $181,23 | $182,13 | $178,09 | 132,50K |
| 2026-09-14 | $179,79 | -3,90 % | $182,13 | $182,48 | $177,36 | 105,00K |
| 2026-09-11 | $187,09 | +2,16 % | $186,78 | $189,39 | $185,20 | 103,00K |
| 2026-09-10 | $183,14 | -1,83 % | $184,63 | $185,74 | $181,95 | 68,10K |
| 2026-09-09 | $186,56 | -1,31 % | $187,78 | $189,96 | $185,94 | 100,70K |
| 2026-09-08 | $189,04 | +2,74 % | $184,00 | $189,21 | $182,67 | 88,00K |
| 2026-09-04 | $184,00 | +1,54 % | $182,10 | $186,33 | $182,10 | 100,80K |
| 2026-09-03 | $181,21 | +0,40 % | $182,75 | $185,09 | $179,02 | 98,90K |
| 2026-09-02 | $180,48 | -1,43 % | $183,57 | $186,26 | $179,29 | 138,90K |
| 2026-09-01 | $183,10 | -2,47 % | $184,91 | $186,81 | $181,91 | 79,50K |
| 2026-08-31 | $187,73 | +0,97 % | $186,42 | $188,46 | $182,68 | 107,90K |
| 2026-08-28 | $185,92 | -3,57 % | $193,37 | $193,60 | $184,46 | 95,40K |
| 2026-08-27 | $192,81 | +1,05 % | $191,17 | $193,99 | $189,23 | 83,50K |
| 2026-08-26 | $190,80 | +1,25 % | $189,84 | $193,23 | $189,16 | 125,00K |
| 2026-08-25 | $188,44 | +0,88 % | $190,08 | $191,21 | $184,94 | 104,80K |
| 2026-08-24 | $186,80 | -1,83 % | $190,21 | $190,87 | $186,10 | 54,00K |
| 2026-08-21 | $190,28 | +1,44 % | $190,38 | $191,75 | $187,02 | 121,50K |
| 2026-08-20 | $187,58 | -2,04 % | $188,82 | $190,38 | $182,74 | 118,50K |
| 2026-08-19 | $191,49 | -3,10 % | $200,78 | $202,88 | $190,79 | 172,60K |
| 2026-08-18 | $197,62 | -1,15 % | $197,28 | $200,92 | $194,55 | 107,20K |
| 2026-08-17 | $199,91 | -0,46 % | $199,03 | $205,78 | $197,63 | 147,70K |
| 2026-08-14 | $200,84 | +4,01 % | $193,13 | $203,30 | $191,12 | 160,50K |
| 2026-08-13 | $193,10 | -1,36 % | $195,76 | $200,00 | $192,53 | 156,90K |
| 2026-08-12 | $195,76 | +0,39 % | $198,31 | $199,63 | $194,43 | 167,90K |
| 2026-08-11 | $195,00 | +1,22 % | $195,86 | $198,67 | $194,09 | 155,40K |
| 2026-08-10 | $192,65 | +0,15 % | $196,02 | $198,47 | $192,17 | 203,60K |
| 2026-08-07 | $192,36 | -2,95 % | $204,00 | $208,00 | $189,00 | 186,00K |
| 2026-08-06 | $198,21 | +17,72 % | $180,00 | $205,72 | $173,22 | 298,70K |
| 2026-08-05 | $168,37 | -1,53 % | $173,84 | $174,75 | $168,34 | 172,00K |
| 2026-08-04 | $170,98 | +4,81 % | $166,48 | $172,53 | $163,73 | 164,30K |
| 2026-08-03 | $163,14 | +3,90 % | $158,73 | $163,61 | $158,01 | 108,40K |
| 2026-07-31 | $157,02 | +1,45 % | $155,96 | $159,26 | $155,21 | 198,20K |
| 2026-07-30 | $154,78 | +4,45 % | $152,92 | $156,85 | $151,74 | 106,10K |
| 2026-07-29 | $148,18 | -7,54 % | $159,99 | $159,99 | $147,15 | 122,10K |
| 2026-07-28 | $160,27 | -3,18 % | $163,75 | $163,97 | $158,13 | 138,30K |
| 2026-07-27 | $165,54 | -2,01 % | $171,47 | $171,75 | $160,51 | 103,70K |
| 2026-07-24 | $168,94 | -3,36 % | $175,62 | $175,92 | $168,45 | 121,30K |
| 2026-07-23 | $174,81 | +1,30 % | $171,62 | $175,59 | $171,62 | 89,60K |
| 2026-07-22 | $172,57 | -0,87 % | $173,05 | $178,02 | $171,88 | 110,90K |
| 2026-07-21 | $174,08 | +3,78 % | $170,17 | $178,45 | $168,21 | 106,50K |
| 2026-07-20 | $167,74 | -0,14 % | $169,60 | $173,66 | $166,77 | 104,80K |
| 2026-07-17 | $167,98 | +0,37 % | $163,99 | $171,76 | $161,23 | 97,10K |
| 2026-07-16 | $167,36 | +1,10 % | $163,28 | $171,71 | $163,28 | 122,90K |
| 2026-07-15 | $165,54 | +1,24 % | $163,77 | $166,92 | $160,93 | 89,80K |
| 2026-07-14 | $163,52 | +2,07 % | $163,02 | $165,90 | $163,02 | 116,10K |
| 2026-07-13 | $160,20 | -1,48 % | $161,06 | $163,60 | $159,04 | 76,70K |
| 2026-07-10 | $162,60 | -1,44 % | $163,07 | $166,65 | $161,66 | 97,80K |
| 2026-07-09 | $164,97 | +4,31 % | $160,26 | $166,46 | $158,61 | 135,60K |
| 2026-07-08 | $158,15 | +1,84 % | $153,72 | $158,59 | $153,55 | 232,10K |
| 2026-07-07 | $155,29 | -4,48 % | $161,00 | $161,00 | $149,40 | 196,00K |
| 2026-07-06 | $162,58 | +2,91 % | $158,09 | $163,32 | $158,09 | 87,00K |
| 2026-07-02 | $157,98 | -4,77 % | $165,63 | $167,61 | $155,17 | 141,40K |
| 2026-07-01 | $165,90 | -1,68 % | $167,80 | $170,06 | $164,30 | 179,20K |
| 2026-06-30 | $168,74 | +3,54 % | $163,48 | $169,41 | $162,61 | 255,90K |
| 2026-06-29 | $162,97 | -0,24 % | $161,75 | $165,59 | $156,34 | 255,90K |
| 2026-06-26 | $163,36 | -2,17 % | $166,00 | $166,33 | $160,54 | 428,60K |
| 2026-06-25 | $166,99 | -0,55 % | $169,90 | $175,13 | $166,44 | 265,70K |
| 2026-06-24 | $167,92 | +1,46 % | $164,89 | $169,53 | $161,86 | 267,80K |
| 2026-06-23 | $165,50 | -2,10 % | $166,74 | $169,29 | $162,15 | 147,30K |
| 2026-06-22 | $169,05 | -2,67 % | $174,29 | $174,29 | $166,91 | 168,10K |
| 2026-06-18 | $173,69 | +5,35 % | $169,28 | $175,12 | $168,51 | 267,10K |
| 2026-06-17 | $164,87 | -0,79 % | $167,45 | $169,15 | $162,69 | 145,50K |
| 2026-06-16 | $166,19 | -1,12 % | $168,59 | $170,36 | $165,70 | 150,50K |
| 2026-06-15 | $168,08 | -0,49 % | $171,56 | $173,30 | $167,52 | 88,20K |
| 2026-06-12 | $168,91 | +0,88 % | $167,70 | $173,20 | $167,15 | 115,60K |
| 2026-06-11 | $167,44 | +4,39 % | $163,12 | $168,49 | $162,95 | 118,80K |
| 2026-06-10 | $160,40 | -1,49 % | $162,84 | $165,86 | $159,55 | 120,70K |
| 2026-06-09 | $162,83 | +1,69 % | $161,11 | $164,49 | $155,33 | 150,50K |
| 2026-06-08 | $160,12 | +1,73 % | $159,76 | $162,34 | $159,30 | 114,40K |
| 2026-06-05 | $157,40 | -2,42 % | $160,02 | $161,20 | $155,40 | 114,90K |
| 2026-06-04 | $161,30 | +3,91 % | $155,34 | $161,96 | $153,45 | 162,20K |
| 2026-06-03 | $155,23 | +1,24 % | $151,26 | $157,50 | $151,14 | 144,80K |
| 2026-06-02 | $153,33 | +5,99 % | $144,66 | $155,34 | $144,39 | 180,80K |
| 2026-06-01 | $144,66 | -0,28 % | $143,23 | $146,17 | $141,00 | 117,20K |
| 2026-05-29 | $145,06 | -2,60 % | $148,93 | $149,81 | $144,60 | 164,00K |
| 2026-05-28 | $148,93 | -0,53 % | $149,72 | $149,72 | $145,90 | 185,40K |
| 2026-05-27 | $149,72 | +1,37 % | $150,07 | $150,86 | $147,12 | 169,80K |
| 2026-05-26 | $147,69 | +2,42 % | $145,06 | $149,49 | $145,06 | 114,20K |