Dauch Corporation DCH
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$5,27+0,04 (+%0,86)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,24 | +%0,29 | $5,16 | $5,26 | $5,05 | 1,33M |
| 2026-09-30 | $5,22 | -%1,69 | $5,40 | $5,41 | $5,20 | 4,05M |
| 2026-09-29 | $5,31 | +%3,91 | $5,16 | $5,32 | $5,05 | 4,33M |
| 2026-09-28 | $5,11 | -%6,41 | $5,38 | $5,41 | $5,11 | 3,77M |
| 2026-09-25 | $5,46 | +%0,74 | $5,46 | $5,54 | $5,38 | 5,27M |
| 2026-09-24 | $5,42 | -%4,58 | $5,61 | $5,76 | $5,18 | 14,14M |
| 2026-09-23 | $5,68 | -%3,89 | $5,62 | $5,75 | $5,51 | 4,49M |
| 2026-09-22 | $5,91 | %0,00 | $6,06 | $6,06 | $5,91 | 2,19M |
| 2026-09-21 | $5,91 | +%0,34 | $6,01 | $6,03 | $5,86 | 1,84M |
| 2026-09-18 | $5,89 | -%3,60 | $6,09 | $6,13 | $5,82 | 7,32M |
| 2026-09-17 | $6,11 | +%1,83 | $6,17 | $6,31 | $6,09 | 3,51M |
| 2026-09-16 | $6,00 | -%1,64 | $6,16 | $6,16 | $5,88 | 3,14M |
| 2026-09-15 | $6,10 | -%2,40 | $6,24 | $6,27 | $6,05 | 2,67M |
| 2026-09-14 | $6,25 | -%3,55 | $6,31 | $6,40 | $6,23 | 2,92M |
| 2026-09-11 | $6,48 | -%1,22 | $6,70 | $6,74 | $6,45 | 1,59M |
| 2026-09-10 | $6,56 | -%2,38 | $6,55 | $6,72 | $6,48 | 1,67M |
| 2026-09-09 | $6,72 | -%4,00 | $6,97 | $7,05 | $6,61 | 3,06M |
| 2026-09-08 | $7,00 | +%0,14 | $7,37 | $7,55 | $6,99 | 2,80M |
| 2026-09-04 | $6,99 | +%4,80 | $6,64 | $7,00 | $6,64 | 2,60M |
| 2026-09-03 | $6,67 | +%1,68 | $6,66 | $6,86 | $6,55 | 2,12M |
| 2026-09-02 | $6,56 | +%7,89 | $6,14 | $6,60 | $6,13 | 2,17M |
| 2026-09-01 | $6,08 | -%2,88 | $6,19 | $6,39 | $6,07 | 2,71M |
| 2026-08-31 | $6,26 | -%0,95 | $6,36 | $6,38 | $6,19 | 2,97M |
| 2026-08-28 | $6,32 | %0,00 | $6,36 | $6,44 | $6,28 | 1,99M |
| 2026-08-27 | $6,32 | -%1,25 | $6,38 | $6,45 | $6,29 | 2,30M |
| 2026-08-26 | $6,40 | -%0,47 | $6,29 | $6,44 | $6,24 | 1,90M |
| 2026-08-25 | $6,43 | -%0,46 | $6,47 | $6,51 | $6,34 | 1,43M |
| 2026-08-24 | $6,46 | -%6,10 | $6,81 | $6,89 | $6,40 | 2,18M |
| 2026-08-21 | $6,88 | +%8,18 | $6,45 | $6,99 | $6,35 | 4,62M |
| 2026-08-20 | $6,36 | -%3,78 | $6,49 | $6,51 | $6,30 | 1,80M |
| 2026-08-19 | $6,61 | +%1,85 | $6,54 | $6,75 | $6,53 | 1,82M |
| 2026-08-18 | $6,49 | -%4,56 | $6,67 | $6,68 | $6,46 | 2,37M |
| 2026-08-17 | $6,80 | +%1,04 | $6,74 | $6,87 | $6,70 | 2,35M |
| 2026-08-14 | $6,73 | -%0,30 | $6,77 | $6,80 | $6,68 | 1,96M |
| 2026-08-13 | $6,75 | -%0,44 | $6,76 | $6,81 | $6,61 | 2,25M |
| 2026-08-12 | $6,78 | -%1,60 | $6,97 | $7,00 | $6,67 | 3,41M |
| 2026-08-11 | $6,89 | +%3,77 | $6,74 | $7,06 | $6,65 | 2,54M |
| 2026-08-10 | $6,64 | +%4,57 | $6,33 | $6,80 | $6,30 | 4,51M |
| 2026-08-07 | $6,35 | +%11,99 | $6,21 | $6,82 | $6,17 | 9,08M |
| 2026-08-06 | $5,67 | -%5,50 | $6,00 | $6,00 | $5,65 | 3,03M |
| 2026-08-05 | $6,00 | +%0,17 | $6,01 | $6,11 | $5,93 | 2,72M |
| 2026-08-04 | $5,99 | +%3,28 | $5,76 | $6,02 | $5,69 | 3,01M |
| 2026-08-03 | $5,80 | +%2,65 | $5,62 | $5,96 | $5,59 | 3,03M |
| 2026-07-31 | $5,65 | -%3,58 | $5,84 | $5,84 | $5,54 | 2,82M |
| 2026-07-30 | $5,86 | +%5,97 | $5,59 | $5,89 | $5,51 | 3,73M |
| 2026-07-29 | $5,53 | -%1,43 | $5,55 | $5,71 | $5,46 | 2,99M |
| 2026-07-28 | $5,61 | +%0,72 | $5,58 | $5,65 | $5,47 | 3,16M |
| 2026-07-27 | $5,57 | +%1,64 | $5,62 | $5,63 | $5,44 | 2,85M |
| 2026-07-24 | $5,48 | -%1,97 | $5,61 | $5,70 | $5,47 | 2,40M |
| 2026-07-23 | $5,59 | -%1,93 | $5,58 | $5,62 | $5,44 | 2,75M |
| 2026-07-22 | $5,70 | +%3,26 | $5,57 | $5,77 | $5,54 | 4,19M |
| 2026-07-21 | $5,52 | +%4,15 | $5,36 | $5,59 | $5,30 | 2,32M |
| 2026-07-20 | $5,30 | -%2,57 | $5,46 | $5,50 | $5,29 | 2,73M |
| 2026-07-17 | $5,44 | -%0,91 | $5,29 | $5,63 | $5,21 | 3,12M |
| 2026-07-16 | $5,49 | +%3,39 | $5,31 | $5,52 | $5,28 | 3,24M |
| 2026-07-15 | $5,31 | +%2,71 | $5,23 | $5,35 | $5,21 | 3,13M |
| 2026-07-14 | $5,17 | +%0,98 | $5,25 | $5,25 | $5,11 | 1,94M |
| 2026-07-13 | $5,12 | -%0,19 | $5,21 | $5,23 | $5,07 | 2,64M |
| 2026-07-10 | $5,13 | +%0,20 | $5,14 | $5,31 | $5,11 | 2,53M |
| 2026-07-09 | $5,12 | +%0,59 | $5,09 | $5,18 | $5,04 | 2,32M |
| 2026-07-08 | $5,09 | -%1,74 | $5,03 | $5,11 | $4,93 | 4,32M |
| 2026-07-07 | $5,18 | -%5,99 | $5,41 | $5,44 | $5,15 | 2,77M |
| 2026-07-06 | $5,51 | +%7,41 | $5,14 | $5,54 | $5,14 | 3,10M |
| 2026-07-02 | $5,13 | -%2,29 | $5,32 | $5,45 | $5,01 | 4,07M |
| 2026-07-01 | $5,25 | -%3,14 | $5,34 | $5,41 | $5,24 | 3,31M |
| 2026-06-30 | $5,42 | +%5,24 | $5,27 | $5,44 | $5,12 | 5,86M |
| 2026-06-29 | $5,15 | -%5,50 | $5,46 | $5,47 | $4,92 | 10,10M |
| 2026-06-26 | $5,45 | -%5,87 | $5,65 | $5,73 | $5,42 | 10,45M |
| 2026-06-25 | $5,79 | +%3,95 | $5,66 | $5,99 | $5,65 | 4,33M |
| 2026-06-24 | $5,57 | -%1,94 | $5,70 | $5,81 | $5,50 | 4,12M |
| 2026-06-23 | $5,68 | -%7,79 | $5,93 | $6,00 | $5,67 | 3,63M |
| 2026-06-22 | $6,16 | -%2,38 | $6,24 | $6,35 | $6,14 | 1,83M |
| 2026-06-18 | $6,31 | +%2,27 | $6,23 | $6,33 | $6,10 | 4,33M |
| 2026-06-17 | $6,17 | -%6,66 | $6,51 | $6,66 | $6,16 | 3,33M |
| 2026-06-16 | $6,61 | +%1,69 | $6,59 | $6,62 | $6,45 | 3,37M |
| 2026-06-15 | $6,50 | +%2,36 | $6,66 | $6,79 | $6,46 | 3,83M |
| 2026-06-12 | $6,35 | +%1,93 | $6,30 | $6,45 | $6,24 | 3,60M |
| 2026-06-11 | $6,23 | +%3,15 | $6,07 | $6,25 | $5,94 | 4,65M |
| 2026-06-10 | $6,04 | -%4,13 | $6,24 | $6,28 | $5,96 | 4,02M |
| 2026-06-09 | $6,30 | +%0,32 | $6,42 | $6,48 | $6,06 | 3,03M |
| 2026-06-08 | $6,28 | -%0,63 | $6,36 | $6,38 | $6,22 | 4,12M |
| 2026-06-05 | $6,32 | -%4,24 | $6,50 | $6,65 | $6,13 | 3,42M |
| 2026-06-04 | $6,60 | +%2,01 | $6,42 | $6,73 | $6,34 | 3,18M |
| 2026-06-03 | $6,47 | -%1,22 | $6,50 | $6,76 | $6,45 | 3,81M |
| 2026-06-02 | $6,55 | +%2,99 | $6,21 | $6,66 | $6,21 | 3,65M |
| 2026-06-01 | $6,36 | -%4,22 | $6,49 | $6,49 | $6,15 | 4,88M |
| 2026-05-29 | $6,64 | -%1,92 | $6,77 | $6,89 | $6,63 | 3,28M |
| 2026-05-28 | $6,77 | -%1,74 | $6,79 | $6,83 | $6,62 | 2,79M |
| 2026-05-27 | $6,89 | +%6,16 | $6,66 | $7,07 | $6,65 | 5,55M |
| 2026-05-26 | $6,49 | +%1,56 | $6,59 | $6,63 | $6,40 | 3,87M |