Daito Trust Construction Co (DIFTY)

DIFTY
🏛️ Vereinigte Staaten →
30.43
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 28.70 28.73 28.60 28.73 0.0M
2021-12-30 29.18 29.18 28.58 28.64 0.0M
2021-12-29 28.56 28.97 28.15 28.51 0.0M
2021-12-28 28.31 28.31 27.75 28.28 0.0M
2021-12-27 27.83 28.07 27.83 28.07 0.1M
2021-12-23 28.57 28.80 28.57 28.79 0.1M
2021-12-22 28.52 28.63 28.52 28.57 0.0M
2021-12-21 29.25 29.25 28.71 28.88 0.0M
2021-12-20 28.81 28.88 28.78 28.84 0.0M
2021-12-17 29.10 29.25 29.10 29.17 0.0M
2021-12-16 28.73 28.79 28.63 28.69 0.1M
2021-12-15 28.55 28.76 28.53 28.76 0.0M
2021-12-14 28.55 28.55 28.45 28.47 0.1M
2021-12-13 28.50 28.50 28.34 28.34 0.0M
2021-12-10 29.66 29.66 28.60 28.72 0.0M
2021-12-09 28.66 28.66 28.59 28.61 0.0M
2021-12-08 28.50 28.54 28.37 28.44 0.0M
2021-12-07 28.58 28.76 28.58 28.76 0.0M
2021-12-06 28.09 28.13 28.05 28.10 0.0M
2021-12-03 28.30 28.53 28.20 28.46 0.0M
2021-12-02 26.82 27.37 26.82 27.18 0.0M
2021-12-01 27.49 27.66 27.24 27.36 0.0M
2021-11-30 26.20 27.13 26.20 27.07 0.1M
2021-11-29 27.55 27.86 27.25 27.53 0.0M
2021-11-26 26.40 27.52 26.40 27.39 0.0M
2021-11-24 27.76 27.94 27.76 27.94 0.0M
2021-11-23 28.96 29.00 28.89 28.89 0.0M
2021-11-22 29.27 29.36 29.10 29.13 0.0M
2021-11-19 29.13 29.64 29.13 29.64 0.0M
2021-11-18 29.20 29.56 29.20 29.50 0.0M
2021-11-17 29.63 29.63 28.71 29.08 0.0M
2021-11-16 30.13 30.13 29.15 29.15 0.0M
2021-11-15 29.44 29.44 29.35 29.35 0.0M
2021-11-12 29.46 29.66 29.46 29.55 0.0M
2021-11-11 29.25 29.29 29.21 29.28 0.0M
2021-11-10 29.74 29.78 29.47 29.47 0.0M
2021-11-09 29.91 30.00 29.91 30.00 0.0M
2021-11-08 29.98 29.99 29.88 29.99 0.0M
2021-11-05 30.43 30.51 30.42 30.51 0.0M
2021-11-04 30.36 30.47 30.22 30.33 0.0M
2021-11-03 30.72 30.72 30.41 30.65 0.0M
2021-11-02 30.72 30.72 30.57 30.61 0.0M
2021-11-01 31.34 31.43 31.28 31.43 0.0M
2021-10-29 31.06 31.13 30.99 31.13 0.0M
2021-10-28 30.26 30.26 29.56 30.26 0.0M
2021-10-27 30.12 30.16 30.01 30.07 0.0M
2021-10-26 29.91 29.91 29.74 29.82 0.0M
2021-10-25 29.84 29.94 29.83 29.93 0.0M
2021-10-22 30.07 30.09 29.96 29.97 0.0M
2021-10-21 29.94 29.94 29.78 29.91 0.0M
2021-10-20 30.27 30.28 29.87 30.28 0.0M
2021-10-19 29.83 30.11 29.83 30.01 0.0M
2021-10-18 29.21 29.50 29.21 29.48 0.0M
2021-10-15 29.99 29.99 29.58 29.95 0.0M
2021-10-14 29.87 29.87 29.67 29.68 0.0M
2021-10-13 28.98 28.98 28.79 28.83 0.0M
2021-10-12 28.38 28.38 27.91 28.27 0.0M
2021-10-11 28.99 28.99 28.41 28.50 0.0M
2021-10-08 29.32 29.67 29.12 29.27 0.0M
2021-10-07 29.03 29.12 28.96 29.09 0.0M
2021-10-06 29.14 29.21 28.98 29.21 0.0M
2021-10-05 28.92 29.13 28.89 28.97 0.0M
2021-10-04 28.77 28.77 28.05 28.54 0.0M
2021-10-01 28.62 28.65 28.49 28.60 0.0M
2021-09-30 29.27 29.34 29.22 29.27 0.0M
2021-09-29 30.12 30.12 29.51 29.64 0.0M
2021-09-28 30.14 30.77 29.72 29.83 0.1M
2021-09-27 30.58 30.77 30.51 30.61 0.1M
2021-09-24 30.58 30.58 30.34 30.36 0.0M
2021-09-23 30.80 30.80 30.27 30.32 0.0M
2021-09-22 30.34 30.34 30.09 30.11 0.0M
2021-09-21 29.98 30.06 29.83 30.06 0.0M
2021-09-20 30.39 30.39 30.08 30.29 0.0M
2021-09-17 30.79 30.79 30.43 30.53 0.0M
2021-09-16 31.80 31.80 31.54 31.54 0.0M
2021-09-15 31.52 31.52 31.28 31.28 0.0M
2021-09-14 31.50 31.50 30.72 30.95 0.0M
2021-09-13 30.78 30.78 30.49 30.62 0.0M
2021-09-10 30.57 30.57 30.18 30.34 0.0M
2021-09-09 29.44 29.44 29.22 29.31 0.0M
2021-09-08 29.49 29.49 29.07 29.18 0.0M
2021-09-07 28.92 29.45 28.92 29.26 0.0M
2021-09-03 28.25 28.46 28.24 28.46 0.0M
2021-09-02 27.97 28.25 27.97 28.24 0.0M
2021-09-01 28.37 28.37 28.08 28.20 0.0M
2021-08-31 27.76 27.76 27.39 27.39 0.0M
2021-08-30 28.50 28.89 28.50 28.80 0.0M
2021-08-27 27.90 28.42 27.90 28.31 0.0M
2021-08-26 28.14 28.28 28.14 28.21 0.0M
2021-08-25 27.91 28.00 27.91 27.93 0.0M
2021-08-24 27.98 28.22 27.79 27.99 0.0M
2021-08-23 28.70 28.85 28.67 28.77 0.0M
2021-08-20 27.90 28.34 27.90 28.23 0.0M
2021-08-19 27.58 28.07 27.58 28.06 0.0M
2021-08-18 27.99 27.99 27.71 27.71 0.0M
2021-08-17 27.90 28.16 27.87 28.16 0.0M
2021-08-16 27.97 27.97 27.45 27.78 0.0M
2021-08-13 27.67 27.99 27.67 27.83 0.0M
2021-08-12 28.05 28.08 27.77 27.88 0.0M
2021-08-11 27.82 27.89 27.63 27.76 0.0M
2021-08-10 27.69 27.71 27.37 27.50 0.0M
2021-08-09 28.93 28.93 28.08 28.08 0.0M
2021-08-06 27.94 28.21 27.94 28.04 0.0M
2021-08-05 28.38 28.38 28.16 28.16 0.0M
2021-08-04 28.75 29.13 28.70 28.77 0.0M
2021-08-03 29.14 29.60 28.80 29.60 0.0M
2021-08-02 29.39 29.57 29.19 29.24 0.0M
2021-07-30 29.17 29.55 29.15 29.51 0.0M
2021-07-29 31.41 31.41 29.53 31.33 0.0M
2021-07-28 30.41 30.41 29.76 29.76 0.0M
2021-07-27 29.72 30.20 29.72 29.90 0.0M
2021-07-26 29.95 29.95 29.32 29.60 0.0M
2021-07-23 30.32 30.62 30.32 30.40 0.0M
2021-07-22 30.31 30.58 30.28 30.42 0.0M
2021-07-21 30.37 30.53 30.23 30.53 0.0M
2021-07-20 30.69 30.69 30.39 30.54 0.0M
2021-07-19 30.66 30.74 30.14 30.29 0.0M
2021-07-16 30.07 30.50 30.07 30.25 0.1M
2021-07-15 29.67 31.08 29.67 30.77 0.2M
2021-07-14 31.14 31.14 30.62 31.03 0.0M
2021-07-13 29.82 29.82 29.36 29.62 0.0M
2021-07-12 29.27 29.95 29.27 29.74 0.0M
2021-07-09 28.99 28.99 28.79 28.80 0.0M
2021-07-08 28.72 28.72 27.80 28.07 0.0M
2021-07-07 28.74 28.74 28.57 28.73 0.0M
2021-07-06 28.49 29.09 28.49 28.55 0.0M
2021-07-02 27.57 28.17 27.57 27.82 0.0M
2021-07-01 27.32 27.46 27.22 27.32 0.0M
2021-06-30 27.73 27.73 27.26 27.57 0.0M
2021-06-29 27.09 27.23 26.96 27.23 0.0M
2021-06-28 27.49 27.49 27.03 27.38 0.0M
2021-06-25 27.50 27.50 27.32 27.32 0.0M
2021-06-24 28.00 28.00 27.72 27.72 0.0M
2021-06-23 27.43 27.71 27.26 27.40 0.0M
2021-06-22 27.74 27.74 27.31 27.72 0.0M
2021-06-21 26.93 27.39 26.73 27.29 0.0M
2021-06-18 26.97 27.30 26.97 27.23 0.0M
2021-06-17 27.42 27.42 27.30 27.38 0.0M
2021-06-16 27.70 27.96 27.68 27.91 0.0M
2021-06-15 27.82 27.82 27.43 27.55 0.0M
2021-06-14 27.97 27.97 27.67 27.90 0.0M
2021-06-11 27.73 27.73 27.33 27.53 0.0M
2021-06-10 27.70 27.70 27.46 27.48 0.0M
2021-06-09 27.96 28.30 27.96 28.30 0.0M
2021-06-08 27.66 27.66 27.33 27.46 0.0M
2021-06-07 26.68 27.21 26.68 26.85 0.0M
2021-06-04 26.41 26.41 26.07 26.41 0.0M
2021-06-03 26.08 26.49 26.08 26.28 0.0M
2021-06-02 26.35 26.81 26.35 26.81 0.0M
2021-06-01 26.42 26.73 26.27 26.55 0.0M
2021-05-28 27.09 27.48 27.09 27.25 0.0M
2021-05-27 26.84 26.84 26.60 26.72 0.0M
2021-05-26 27.03 27.03 26.63 26.88 0.0M
2021-05-25 27.49 27.49 26.96 27.35 0.0M
2021-05-24 27.59 27.59 27.13 27.46 0.0M
2021-05-21 27.38 27.38 26.92 27.32 0.0M
2021-05-20 27.72 27.72 27.22 27.43 0.0M
2021-05-19 26.78 27.30 26.78 27.09 0.0M
2021-05-18 27.27 27.27 26.71 26.98 0.0M
2021-05-17 26.30 26.82 26.30 26.81 0.0M
2021-05-14 26.10 26.62 26.10 26.34 0.0M
2021-05-13 25.02 25.65 25.02 25.33 0.0M
2021-05-12 25.78 25.78 25.11 25.15 0.0M
2021-05-11 25.72 26.17 25.72 26.06 0.0M
2021-05-10 26.53 27.00 26.53 26.92 0.0M
2021-05-07 28.18 28.29 28.06 28.18 0.0M
2021-05-06 28.09 28.65 28.09 28.60 0.0M
2021-05-05 26.60 27.09 26.60 26.93 0.0M
2021-05-04 27.10 27.10 26.10 26.89 0.0M
2021-05-03 26.88 27.02 26.40 26.65 0.0M
2021-04-30 27.11 27.26 26.08 26.77 0.0M
2021-04-29 26.93 27.86 26.93 27.08 0.0M
2021-04-28 27.05 27.50 26.61 27.16 0.0M
2021-04-27 26.65 27.12 26.65 26.96 0.0M
2021-04-26 26.53 27.63 26.53 27.33 0.0M
2021-04-23 27.90 27.97 27.79 27.79 0.0M
2021-04-22 27.33 27.88 27.33 27.61 0.0M
2021-04-21 26.81 27.54 26.81 27.43 0.0M
2021-04-20 27.82 27.82 27.49 27.55 0.0M
2021-04-19 29.18 29.18 28.81 29.01 0.0M
2021-04-16 29.64 29.64 29.02 29.57 0.0M
2021-04-15 29.66 29.75 29.28 29.57 0.0M
2021-04-14 29.43 29.44 29.08 29.44 0.0M
2021-04-13 28.97 29.47 28.97 29.47 0.0M
2021-04-12 29.26 29.45 29.22 29.34 0.0M
2021-04-09 28.36 29.70 28.36 29.70 0.0M
2021-04-08 30.19 30.19 29.85 30.02 0.0M
2021-04-07 30.00 30.05 29.93 29.99 0.0M
2021-04-06 28.94 29.21 28.94 29.09 0.0M
2021-04-05 29.04 29.06 28.80 29.06 0.0M
2021-04-01 28.83 29.12 28.83 29.00 0.0M
2021-03-31 28.08 29.58 28.08 29.15 0.0M
2021-03-30 28.72 29.46 28.70 29.46 0.0M
2021-03-29 29.11 29.16 28.81 28.81 0.0M
2021-03-26 29.38 29.38 28.91 29.38 0.0M
2021-03-25 27.74 28.26 27.74 28.25 0.0M
2021-03-24 27.45 27.47 27.22 27.31 0.0M
2021-03-23 27.98 27.98 27.51 27.88 0.0M
2021-03-22 27.25 27.82 27.25 27.64 0.0M
2021-03-19 27.89 27.89 27.37 27.57 0.0M
2021-03-18 26.37 27.27 26.37 26.73 0.0M
2021-03-17 25.70 26.23 25.70 25.94 0.0M
2021-03-16 25.80 26.34 25.80 26.00 0.0M
2021-03-15 25.63 26.17 25.63 26.17 0.0M
2021-03-12 26.23 26.80 26.23 26.80 0.0M
2021-03-11 26.33 26.33 25.87 26.33 0.0M
2021-03-10 26.42 26.92 26.42 26.82 0.0M
2021-03-09 26.74 26.86 26.39 26.75 0.0M
2021-03-08 26.69 26.69 26.20 26.64 0.0M
2021-03-05 26.54 26.75 26.51 26.75 0.0M
2021-03-04 27.08 27.08 26.62 26.65 0.0M
2021-03-03 26.95 26.95 26.63 26.80 0.0M
2021-03-02 27.44 27.44 27.05 27.43 0.0M
2021-03-01 28.11 28.23 28.05 28.14 0.0M
2021-02-26 28.71 28.71 27.83 28.28 0.0M
2021-02-25 29.07 29.07 28.57 28.57 0.0M
2021-02-24 29.24 29.45 29.11 29.45 0.0M
2021-02-23 28.85 29.47 28.85 29.32 0.0M
2021-02-22 29.47 29.47 29.24 29.38 0.2M
2021-02-19 27.70 28.61 27.70 28.56 0.1M
2021-02-18 28.14 28.48 28.14 28.31 0.0M
2021-02-17 28.61 28.61 28.29 28.39 0.0M
2021-02-16 28.69 28.69 28.36 28.41 0.0M
2021-02-12 28.60 28.60 28.26 28.56 0.1M
2021-02-11 29.59 29.59 28.65 28.89 0.8M
2021-02-10 29.63 29.63 29.27 29.50 0.0M
2021-02-09 29.40 29.82 29.32 29.55 0.0M
2021-02-08 28.61 28.99 28.59 28.98 0.4M
2021-02-05 28.25 28.25 27.27 27.44 0.0M
2021-02-04 26.96 27.15 26.66 27.15 0.0M
2021-02-03 26.84 27.11 26.79 27.11 0.0M
2021-02-02 26.18 26.22 26.12 26.22 0.0M
2021-02-01 25.45 25.85 25.45 25.76 0.0M
2021-01-29 26.13 26.53 26.13 26.35 0.3M
2021-01-28 24.59 26.26 24.59 26.00 0.1M
2021-01-27 23.97 23.97 23.61 23.84 0.0M
2021-01-26 24.22 24.22 23.19 23.98 0.1M
2021-01-25 23.30 23.39 23.19 23.35 0.0M
2021-01-22 22.81 23.16 22.80 23.16 0.0M
2021-01-21 23.67 23.67 22.86 23.10 0.0M
2021-01-20 23.48 23.48 22.68 22.99 0.0M
2021-01-19 22.84 23.18 22.38 22.59 0.2M
2021-01-15 22.72 22.72 22.18 22.35 0.0M
2021-01-14 23.23 23.23 22.98 23.10 0.0M
2021-01-13 22.97 23.07 22.85 23.04 0.0M
2021-01-12 23.29 23.36 23.08 23.36 0.0M
2021-01-11 23.80 23.80 23.28 23.52 0.0M
2021-01-08 23.58 23.58 23.34 23.53 0.0M
2021-01-07 23.07 23.10 22.94 23.10 0.0M
2021-01-06 23.00 23.36 23.00 23.26 0.0M
2021-01-05 23.06 23.23 23.01 23.23 0.0M
2021-01-04 23.25 23.42 22.98 23.06 0.0M