Douglas Dynamics Inc (PLOW)

PLOW
🏛️ Vereinigte Staaten →
31.15
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 32.42 32.42 32.42 32.42 1.2K
09:36 32.29 32.29 32.29 32.29 0.3K
09:42 32.30 32.30 32.30 32.30 0.7K
09:48 32.14 32.14 32.14 32.14 0.7K
10:01 32.24 32.24 32.24 32.24 0.3K
10:05 32.23 32.23 32.23 32.23 0.1K
10:07 32.32 32.32 32.32 32.32 2.1K
10:14 32.29 32.29 32.29 32.29 0.2K
10:15 32.24 32.24 32.24 32.24 1.7K
10:37 32.11 32.11 32.11 32.11 1.2K
10:38 32.07 32.07 32.07 32.07 0.4K
10:39 32.07 32.07 32.07 32.07 0.7K
10:43 32.11 32.11 32.11 32.11 0.2K
10:44 32.13 32.13 32.13 32.13 3.8K
11:10 32.26 32.26 32.26 32.26 0.8K
11:20 32.42 32.42 32.42 32.42 7.0K
11:21 32.45 32.45 32.45 32.45 0.2K
11:23 32.38 32.38 32.38 32.38 2.6K
11:41 32.26 32.26 32.26 32.26 0.5K
11:42 32.28 32.28 32.28 32.28 1.1K
12:01 32.20 32.23 32.20 32.23 1.9K
12:06 32.22 32.22 32.22 32.22 0.2K
12:07 32.14 32.14 32.14 32.14 0.6K
12:09 32.14 32.14 32.14 32.14 0.4K
12:19 32.09 32.09 32.09 32.09 0.3K
12:27 32.18 32.18 32.18 32.18 0.3K
12:28 32.21 32.24 32.21 32.24 1.3K
12:36 32.22 32.22 32.22 32.22 1.0K
12:43 32.29 32.29 32.29 32.29 1.2K
12:46 32.30 32.30 32.30 32.30 1.0K
12:50 32.29 32.29 32.29 32.29 1.2K
13:18 32.26 32.26 32.26 32.26 0.1K
13:23 32.28 32.28 32.28 32.28 0.2K
13:24 32.27 32.27 32.27 32.27 2.1K
13:35 32.32 32.32 32.32 32.32 0.5K
13:51 32.35 32.35 32.35 32.35 0.5K
14:03 32.34 32.34 32.34 32.34 1.5K
14:11 32.34 32.34 32.34 32.34 0.6K
14:12 32.35 32.35 32.35 32.35 0.1K
14:13 32.37 32.37 32.37 32.37 0.7K
14:21 32.38 32.38 32.38 32.38 0.2K
14:23 32.39 32.39 32.39 32.39 0.4K
14:30 32.40 32.40 32.40 32.40 1.2K
14:39 32.35 32.35 32.35 32.35 0.6K
14:52 32.38 32.38 32.38 32.38 0.6K
14:55 32.40 32.40 32.40 32.40 0.3K
15:01 32.37 32.37 32.37 32.37 1.3K
15:09 32.39 32.39 32.39 32.39 0.8K
15:12 32.38 32.38 32.38 32.38 0.7K
15:29 32.39 32.39 32.39 32.39 0.3K
15:31 32.41 32.41 32.41 32.41 1.0K
15:33 32.39 32.39 32.39 32.39 2.1K
15:42 32.38 32.38 32.38 32.38 0.8K
15:43 32.38 32.38 32.38 32.38 1.5K
15:49 32.37 32.37 32.37 32.37 0.5K
15:50 32.40 32.40 32.40 32.40 1.5K
15:52 32.40 32.43 32.40 32.43 2.1K
15:53 32.41 32.45 32.41 32.44 3.1K
15:55 32.40 32.40 32.40 32.40 3.0K
15:58 32.39 32.39 32.38 32.38 1.6K
15:59 32.34 32.34 32.31 32.31 24.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 31.71 31.71 30.98 31.15 0.1M
2025-09-26 31.40 31.84 31.00 31.50 0.1M
2025-09-25 31.48 31.48 31.09 31.28 0.1M
2025-09-24 32.10 32.20 31.23 31.61 0.1M
2025-09-23 32.46 32.79 32.02 32.07 0.1M
2025-09-22 32.33 32.45 32.06 32.31 0.1M
2025-09-19 33.14 33.20 32.25 32.33 0.2M
2025-09-18 32.29 33.16 32.07 33.11 0.1M
2025-09-17 32.48 33.11 32.13 32.23 0.1M
2025-09-16 32.22 32.60 31.90 32.46 0.1M
2025-09-15 32.92 32.92 32.40 32.50 0.1M
2025-09-12 33.00 33.04 32.58 32.64 0.1M
2025-09-11 32.60 33.24 32.60 33.19 0.1M
2025-09-10 32.52 33.00 32.48 32.59 0.1M
2025-09-09 33.16 33.16 32.51 32.66 0.1M
2025-09-08 33.49 33.53 33.17 33.29 0.1M
2025-09-05 33.64 34.00 33.26 33.45 0.1M
2025-09-04 32.91 33.51 32.58 33.51 0.2M
2025-09-03 33.47 33.82 32.70 32.74 0.2M
2025-09-02 33.26 33.59 33.09 33.41 0.1M
2025-08-29 34.12 34.16 33.44 33.67 0.1M
2025-08-28 34.25 34.25 33.74 34.00 0.1M
2025-08-27 33.48 33.98 33.48 33.92 0.1M
2025-08-26 33.54 33.79 33.52 33.66 0.1M
2025-08-25 33.93 34.15 33.48 33.58 0.1M
2025-08-22 32.88 34.12 32.82 33.85 0.3M
2025-08-21 32.32 32.76 32.08 32.61 0.2M
2025-08-20 32.47 32.50 32.10 32.34 0.1M
2025-08-19 32.58 33.00 32.38 32.44 0.2M
2025-08-18 32.12 32.60 31.98 32.53 0.1M
2025-08-15 32.12 32.12 31.27 31.90 0.2M
2025-08-14 31.99 32.14 31.66 31.98 0.1M
2025-08-13 31.76 32.41 31.69 32.26 0.2M
2025-08-12 31.01 31.68 30.85 31.57 0.5M
2025-08-11 30.89 31.01 30.56 30.86 0.1M
2025-08-08 30.97 31.08 30.57 30.88 0.1M
2025-08-07 30.78 30.90 30.25 30.77 0.1M
2025-08-06 28.81 30.57 28.77 30.57 0.2M
2025-08-05 28.99 30.24 28.60 28.72 0.4M
2025-08-04 27.95 28.34 27.86 28.32 0.2M
2025-08-01 28.19 28.25 27.62 27.91 0.2M
2025-07-31 28.02 28.60 28.00 28.60 0.2M
2025-07-30 28.87 29.17 28.22 28.35 0.3M
2025-07-29 29.15 29.34 28.38 28.75 0.2M
2025-07-28 29.29 29.47 28.88 28.90 0.1M
2025-07-25 29.68 29.70 29.09 29.25 0.1M
2025-07-24 29.50 29.74 29.26 29.42 0.2M
2025-07-23 29.66 29.81 29.37 29.70 0.1M
2025-07-22 28.77 29.66 28.68 29.41 0.2M
2025-07-21 28.88 29.05 28.63 28.65 0.2M
2025-07-18 29.20 29.20 28.67 28.76 0.2M
2025-07-17 28.90 29.27 28.75 29.07 0.1M
2025-07-16 29.33 29.44 28.75 28.96 0.1M
2025-07-15 30.15 30.18 29.21 29.25 0.2M
2025-07-14 30.26 30.56 29.65 30.15 0.2M
2025-07-11 30.51 30.60 30.11 30.37 0.2M
2025-07-10 30.95 31.07 30.76 30.77 0.2M
2025-07-09 30.89 31.00 30.44 30.95 0.1M
2025-07-08 31.08 31.08 30.73 30.75 0.2M
2025-07-07 31.25 31.98 30.77 31.01 0.3M
2025-07-03 30.98 31.42 30.91 31.35 0.2M
2025-07-02 30.15 30.90 30.02 30.85 0.3M
2025-07-01 29.36 30.30 29.32 30.01 0.3M
2025-06-30 29.24 29.72 29.14 29.47 0.3M
2025-06-27 29.40 29.40 28.60 29.00 0.6M
2025-06-26 28.84 29.35 28.78 29.29 0.2M
2025-06-25 29.14 29.24 28.67 28.81 0.1M
2025-06-24 29.13 29.21 28.70 29.20 0.1M
2025-06-23 28.04 28.87 27.98 28.86 0.2M
2025-06-20 28.61 28.65 27.99 28.15 0.3M
2025-06-18 28.68 29.13 28.45 28.50 0.3M
2025-06-17 28.79 28.89 28.60 28.79 0.1M
2025-06-16 29.00 29.51 28.71 29.15 0.2M
2025-06-13 28.87 29.09 28.64 28.68 0.2M
2025-06-12 28.74 29.20 28.43 29.16 0.2M
2025-06-11 28.98 29.03 28.73 28.73 0.2M
2025-06-10 28.59 29.22 28.47 28.86 0.2M
2025-06-09 27.92 28.61 27.88 28.47 0.2M
2025-06-06 28.00 28.04 27.54 27.81 0.1M
2025-06-05 27.53 27.69 27.32 27.51 0.1M
2025-06-04 27.80 27.86 27.47 27.58 0.1M
2025-06-03 27.26 27.82 27.07 27.66 0.1M
2025-06-02 27.42 27.42 27.03 27.24 0.1M
2025-05-30 27.70 27.80 27.46 27.49 0.2M
2025-05-29 27.56 27.75 27.32 27.74 0.1M
2025-05-28 27.72 27.84 27.30 27.48 0.1M
2025-05-27 27.28 27.70 27.13 27.66 0.1M
2025-05-23 26.75 27.03 26.75 26.97 0.1M
2025-05-22 27.56 27.56 27.16 27.16 0.2M
2025-05-21 28.23 28.26 27.68 27.70 0.2M
2025-05-20 28.47 28.58 28.25 28.53 0.2M
2025-05-19 28.58 28.77 28.44 28.64 0.1M
2025-05-16 29.29 29.39 28.83 28.88 0.2M
2025-05-15 29.01 29.49 29.01 29.25 0.5M
2025-05-14 29.15 29.38 28.94 28.94 0.4M
2025-05-13 28.91 29.46 28.86 29.31 0.3M
2025-05-12 28.05 28.91 27.92 28.67 0.3M
2025-05-09 26.84 27.32 26.63 27.25 0.5M
2025-05-08 25.79 26.93 25.79 26.75 0.3M
2025-05-07 25.64 26.22 25.46 25.62 0.6M
2025-05-06 25.90 27.00 25.38 25.50 0.4M
2025-05-05 24.27 24.75 24.12 24.39 0.2M
2025-05-02 24.16 24.66 24.16 24.53 0.2M
2025-05-01 23.86 24.09 23.72 23.89 0.1M
2025-04-30 23.91 23.99 23.50 23.98 0.2M
2025-04-29 23.91 24.35 23.90 24.04 0.1M
2025-04-28 23.84 24.12 23.74 24.06 0.2M
2025-04-25 24.21 24.21 23.71 23.88 0.1M
2025-04-24 23.60 24.23 23.49 24.22 0.2M
2025-04-23 24.08 24.20 23.41 23.55 0.2M
2025-04-22 23.81 23.90 23.31 23.58 0.2M
2025-04-21 23.38 23.69 23.26 23.53 0.2M
2025-04-17 23.47 24.07 23.47 23.65 0.3M
2025-04-16 23.43 23.60 23.30 23.55 0.3M
2025-04-15 23.02 23.62 23.02 23.51 0.3M
2025-04-14 22.74 23.28 22.58 23.18 0.3M
2025-04-11 22.21 22.54 21.64 22.51 0.2M
2025-04-10 22.19 22.54 21.72 22.19 0.2M
2025-04-09 21.62 23.13 21.46 22.59 0.3M
2025-04-08 22.82 22.82 21.68 21.78 0.3M
2025-04-07 21.55 22.99 21.30 22.38 0.7M
2025-04-04 23.00 23.16 22.29 22.41 0.4M
2025-04-03 22.80 23.36 22.72 23.10 0.4M
2025-04-02 23.00 23.68 23.00 23.62 0.1M
2025-04-01 23.09 23.64 23.00 23.26 0.1M
2025-03-31 23.14 23.50 22.91 23.23 0.2M
2025-03-28 23.80 23.91 23.08 23.22 0.1M
2025-03-27 23.75 23.94 23.53 23.89 0.1M
2025-03-26 23.88 24.04 23.70 23.73 0.1M
2025-03-25 24.15 24.15 23.79 23.91 0.1M
2025-03-24 23.96 24.25 23.74 24.24 0.1M
2025-03-21 23.71 23.90 23.45 23.70 0.3M
2025-03-20 24.08 24.37 24.02 24.03 0.1M
2025-03-19 24.06 24.31 23.91 24.25 0.1M
2025-03-18 24.15 24.27 24.07 24.12 0.1M
2025-03-17 24.39 24.69 24.30 24.55 0.1M
2025-03-14 24.34 24.52 24.27 24.40 0.1M
2025-03-13 24.41 24.64 23.93 24.13 0.2M
2025-03-12 24.75 24.75 24.15 24.35 0.3M
2025-03-11 25.28 25.33 24.50 24.68 0.2M
2025-03-10 25.47 26.33 25.21 25.25 0.2M
2025-03-07 25.70 26.02 25.65 25.74 0.2M
2025-03-06 25.16 25.84 25.08 25.76 0.2M
2025-03-05 26.00 26.14 25.19 25.48 0.2M
2025-03-04 25.67 26.09 25.56 25.87 0.2M
2025-03-03 26.95 27.14 26.01 26.08 0.2M
2025-02-28 27.34 27.47 26.66 27.04 0.2M
2025-02-27 27.46 27.55 26.64 27.31 0.2M
2025-02-26 27.13 27.84 26.94 27.55 0.3M
2025-02-25 26.17 28.73 26.17 26.91 0.3M
2025-02-24 25.67 25.82 25.37 25.40 0.2M
2025-02-21 26.63 26.63 25.70 25.81 0.1M
2025-02-20 26.38 26.43 26.14 26.16 0.1M
2025-02-19 25.80 26.39 25.80 26.34 0.1M
2025-02-18 25.72 26.13 25.72 26.08 0.1M
2025-02-14 25.87 26.23 25.65 25.66 0.1M
2025-02-13 25.75 25.86 25.48 25.77 0.1M
2025-02-12 25.67 25.86 25.19 25.55 0.1M
2025-02-11 25.72 26.04 25.50 25.80 0.1M
2025-02-10 25.70 25.90 25.18 25.82 0.1M
2025-02-07 25.58 25.82 25.17 25.65 0.4M
2025-02-06 25.39 25.64 25.05 25.58 0.1M
2025-02-05 25.00 25.21 24.74 25.20 0.1M
2025-02-04 24.90 25.05 24.80 25.01 0.1M
2025-02-03 25.25 25.41 24.80 24.90 0.1M
2025-01-31 25.98 25.98 25.62 25.85 0.1M
2025-01-30 26.20 26.37 25.80 25.88 0.1M
2025-01-29 25.91 26.28 25.80 26.05 0.1M
2025-01-28 26.00 26.23 25.59 25.87 0.2M
2025-01-27 25.80 26.24 25.75 26.16 0.1M
2025-01-24 25.86 26.08 25.78 25.78 0.1M
2025-01-23 25.36 25.98 25.36 25.98 0.1M
2025-01-22 25.32 25.57 25.21 25.49 0.1M
2025-01-21 24.84 25.45 24.84 25.39 0.2M
2025-01-17 24.70 24.91 24.52 24.73 0.1M
2025-01-16 24.15 24.57 24.10 24.46 0.2M
2025-01-15 24.17 24.51 24.03 24.27 0.1M
2025-01-14 23.77 23.91 23.46 23.69 0.3M
2025-01-13 23.23 23.78 23.15 23.67 0.4M
2025-01-10 23.66 23.70 23.26 23.34 0.3M
2025-01-08 23.38 24.12 23.14 24.04 0.2M
2025-01-07 23.93 24.18 23.45 23.61 0.1M
2025-01-06 24.45 24.60 23.88 23.93 0.2M
2025-01-03 23.71 24.28 23.61 24.25 0.2M
2025-01-02 23.76 24.05 23.54 23.69 0.2M