Douglas Dynamics, Inc. PLOW
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$39,22-0,03 (-0,08 %)
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 | $39,19 | -0,15 % | $38,98 | $39,25 | $38,44 | 26,89K |
| 2026-09-30 | $39,25 | -1,51 % | $40,08 | $40,15 | $39,04 | 195,30K |
| 2026-09-29 | $39,85 | +0,78 % | $39,71 | $40,40 | $39,29 | 314,00K |
| 2026-09-28 | $39,54 | -0,50 % | $39,59 | $39,91 | $39,20 | 323,30K |
| 2026-09-25 | $39,74 | +0,03 % | $39,78 | $40,10 | $39,51 | 106,00K |
| 2026-09-24 | $39,73 | +0,71 % | $39,40 | $39,84 | $39,13 | 251,90K |
| 2026-09-23 | $39,45 | -1,10 % | $39,70 | $40,18 | $39,27 | 115,40K |
| 2026-09-22 | $39,89 | 0,00 % | $40,18 | $40,53 | $39,83 | 174,90K |
| 2026-09-21 | $39,89 | 0,00 % | $40,30 | $40,30 | $39,50 | 163,00K |
| 2026-09-18 | $39,89 | +0,08 % | $39,86 | $39,93 | $39,32 | 360,70K |
| 2026-09-17 | $39,86 | +1,27 % | $40,00 | $40,18 | $39,47 | 177,10K |
| 2026-09-16 | $39,36 | +0,03 % | $39,67 | $39,94 | $38,94 | 136,80K |
| 2026-09-15 | $39,35 | -1,89 % | $40,00 | $40,00 | $38,70 | 180,10K |
| 2026-09-14 | $40,11 | -0,32 % | $39,74 | $40,20 | $39,14 | 192,00K |
| 2026-09-11 | $40,24 | -0,69 % | $41,13 | $41,26 | $40,15 | 116,40K |
| 2026-09-10 | $40,52 | -1,24 % | $40,14 | $40,95 | $40,14 | 130,10K |
| 2026-09-09 | $41,03 | -1,35 % | $41,23 | $41,75 | $40,53 | 127,30K |
| 2026-09-08 | $41,59 | -1,68 % | $42,19 | $42,39 | $41,36 | 207,00K |
| 2026-09-04 | $42,30 | +2,42 % | $41,30 | $42,33 | $41,30 | 160,00K |
| 2026-09-03 | $41,30 | -0,79 % | $42,02 | $42,02 | $40,84 | 230,90K |
| 2026-09-02 | $41,63 | +2,29 % | $40,88 | $41,72 | $40,71 | 203,00K |
| 2026-09-01 | $40,70 | -0,90 % | $40,79 | $41,04 | $40,13 | 204,70K |
| 2026-08-31 | $41,07 | -1,79 % | $41,93 | $41,93 | $40,92 | 220,00K |
| 2026-08-28 | $41,82 | -0,81 % | $42,25 | $42,74 | $41,37 | 148,40K |
| 2026-08-27 | $42,16 | +1,18 % | $41,53 | $42,20 | $41,00 | 143,20K |
| 2026-08-26 | $41,67 | -0,02 % | $41,82 | $42,03 | $41,41 | 124,80K |
| 2026-08-25 | $41,68 | +0,10 % | $42,00 | $42,00 | $41,16 | 127,80K |
| 2026-08-24 | $41,64 | -1,28 % | $42,37 | $42,37 | $41,51 | 165,30K |
| 2026-08-21 | $42,18 | +2,60 % | $41,24 | $42,64 | $41,24 | 281,30K |
| 2026-08-20 | $41,11 | -1,25 % | $41,14 | $41,52 | $40,64 | 288,10K |
| 2026-08-19 | $41,63 | +0,39 % | $41,66 | $41,68 | $41,13 | 325,10K |
| 2026-08-18 | $41,47 | -1,21 % | $41,90 | $41,90 | $40,82 | 270,10K |
| 2026-08-17 | $41,98 | -0,71 % | $42,18 | $42,40 | $41,66 | 173,90K |
| 2026-08-14 | $42,28 | +0,86 % | $41,97 | $42,43 | $41,51 | 209,00K |
| 2026-08-13 | $41,92 | -1,39 % | $42,77 | $42,85 | $41,48 | 262,80K |
| 2026-08-12 | $42,51 | +0,16 % | $42,55 | $42,64 | $41,65 | 340,80K |
| 2026-08-11 | $42,44 | -0,52 % | $42,97 | $43,20 | $42,04 | 370,90K |
| 2026-08-10 | $42,66 | -3,83 % | $44,34 | $44,34 | $42,54 | 313,50K |
| 2026-08-07 | $44,36 | -1,22 % | $45,00 | $45,47 | $44,03 | 371,80K |
| 2026-08-06 | $44,91 | -1,58 % | $45,99 | $45,99 | $44,38 | 274,70K |
| 2026-08-05 | $45,63 | +2,31 % | $44,19 | $45,78 | $43,80 | 257,50K |
| 2026-08-04 | $44,60 | +6,11 % | $42,05 | $45,75 | $42,05 | 770,60K |
| 2026-08-03 | $42,03 | -4,76 % | $40,01 | $42,32 | $38,68 | 1,06M |
| 2026-07-31 | $44,13 | +2,99 % | $43,00 | $44,74 | $42,10 | 406,30K |
| 2026-07-30 | $42,85 | -0,07 % | $43,71 | $43,85 | $42,37 | 215,60K |
| 2026-07-29 | $42,88 | -4,96 % | $44,59 | $44,59 | $42,57 | 192,90K |
| 2026-07-28 | $45,12 | +0,69 % | $45,00 | $45,26 | $44,27 | 228,80K |
| 2026-07-27 | $44,81 | -2,97 % | $46,29 | $46,29 | $44,56 | 231,20K |
| 2026-07-24 | $46,18 | +0,15 % | $46,31 | $46,61 | $45,70 | 219,20K |
| 2026-07-23 | $46,11 | -0,92 % | $46,51 | $47,77 | $45,91 | 219,00K |
| 2026-07-22 | $46,54 | +1,84 % | $45,76 | $46,95 | $45,30 | 313,70K |
| 2026-07-21 | $45,70 | -1,21 % | $47,18 | $48,50 | $44,75 | 403,10K |
| 2026-07-20 | $46,26 | +3,68 % | $49,04 | $49,92 | $46,02 | 712,10K |
| 2026-07-17 | $44,62 | -0,67 % | $44,50 | $45,40 | $43,77 | 163,00K |
| 2026-07-16 | $44,92 | +1,56 % | $44,36 | $45,24 | $44,10 | 180,60K |
| 2026-07-15 | $44,23 | +1,68 % | $43,67 | $44,34 | $43,42 | 155,00K |
| 2026-07-14 | $43,50 | +0,97 % | $43,91 | $44,40 | $43,08 | 342,10K |
| 2026-07-13 | $43,08 | +0,16 % | $42,85 | $43,22 | $41,90 | 225,90K |
| 2026-07-10 | $43,01 | -0,23 % | $42,92 | $43,60 | $42,91 | 172,60K |
| 2026-07-09 | $43,11 | -0,25 % | $43,56 | $43,74 | $42,95 | 184,30K |
| 2026-07-08 | $43,22 | -2,17 % | $43,55 | $43,66 | $42,83 | 243,00K |
| 2026-07-07 | $44,18 | -5,82 % | $46,47 | $46,68 | $44,13 | 299,10K |
| 2026-07-06 | $46,91 | -6,68 % | $49,99 | $50,22 | $46,51 | 433,90K |
| 2026-07-02 | $50,27 | -3,83 % | $52,14 | $53,29 | $49,72 | 234,30K |
| 2026-07-01 | $52,27 | -3,11 % | $53,58 | $54,10 | $52,25 | 181,10K |
| 2026-06-30 | $53,95 | -0,46 % | $54,32 | $55,00 | $53,43 | 214,70K |
| 2026-06-29 | $54,20 | +0,58 % | $53,00 | $54,74 | $52,06 | 247,10K |
| 2026-06-26 | $53,89 | +0,65 % | $52,88 | $54,49 | $52,53 | 843,80K |
| 2026-06-25 | $53,54 | +6,42 % | $50,79 | $53,54 | $50,15 | 522,90K |
| 2026-06-24 | $50,31 | +1,88 % | $49,44 | $51,14 | $48,99 | 402,10K |
| 2026-06-23 | $49,38 | -1,00 % | $49,06 | $50,34 | $48,67 | 325,10K |
| 2026-06-22 | $49,88 | +0,97 % | $49,62 | $50,50 | $49,50 | 228,30K |
| 2026-06-18 | $49,40 | +2,92 % | $48,97 | $49,87 | $48,50 | 205,80K |
| 2026-06-17 | $48,00 | +1,57 % | $47,29 | $48,76 | $47,29 | 151,80K |
| 2026-06-16 | $47,26 | +0,40 % | $47,00 | $47,41 | $46,87 | 107,90K |
| 2026-06-15 | $47,07 | -0,25 % | $48,12 | $48,66 | $47,00 | 141,50K |
| 2026-06-12 | $47,19 | +0,81 % | $47,35 | $47,55 | $46,29 | 128,20K |
| 2026-06-11 | $46,81 | +1,61 % | $46,58 | $47,37 | $46,12 | 166,60K |
| 2026-06-10 | $46,07 | +0,04 % | $46,38 | $46,86 | $45,44 | 225,30K |
| 2026-06-09 | $46,05 | +2,36 % | $45,64 | $46,65 | $45,24 | 126,70K |
| 2026-06-08 | $44,99 | +1,19 % | $44,86 | $45,64 | $44,78 | 187,80K |
| 2026-06-05 | $44,46 | -0,65 % | $44,75 | $45,22 | $44,27 | 114,90K |
| 2026-06-04 | $44,75 | -0,07 % | $45,25 | $45,31 | $44,58 | 101,60K |
| 2026-06-03 | $44,78 | -1,06 % | $45,30 | $45,44 | $44,74 | 169,70K |
| 2026-06-02 | $45,26 | +3,05 % | $44,16 | $45,62 | $44,11 | 176,00K |
| 2026-06-01 | $43,92 | -1,41 % | $43,88 | $44,03 | $42,54 | 219,50K |
| 2026-05-29 | $44,55 | -0,02 % | $44,53 | $45,02 | $44,18 | 178,70K |
| 2026-05-28 | $44,56 | -1,72 % | $45,23 | $45,30 | $44,36 | 141,60K |
| 2026-05-27 | $45,34 | +0,82 % | $45,19 | $45,81 | $44,97 | 190,10K |
| 2026-05-26 | $44,97 | +1,74 % | $44,67 | $45,17 | $44,12 | 156,40K |