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
2022-12-30 26.20 26.20 25.00 25.50 0.0M
2022-12-29 25.25 26.25 25.25 26.25 0.0M
2022-12-28 25.00 26.00 25.00 25.00 0.0M
2022-12-27 26.00 26.00 25.00 25.00 0.0M
2022-12-23 25.50 26.00 25.23 25.75 0.2M
2022-12-22 25.25 26.00 25.25 25.25 0.0M
2022-12-21 25.50 25.50 25.25 25.50 0.0M
2022-12-20 25.50 25.50 25.50 25.50 0.0M
2022-12-19 25.25 26.25 25.00 25.00 0.1M
2022-12-16 25.00 25.25 25.00 25.00 0.0M
2022-12-15 25.50 25.50 25.00 25.00 0.0M
2022-12-14 27.00 27.00 26.00 26.00 0.0M
2022-12-13 26.00 26.00 25.50 25.50 0.0M
2022-12-12 25.50 25.50 25.50 25.50 0.0M
2022-12-09 26.35 26.35 26.00 26.00 0.0M
2022-12-08 27.00 27.00 26.00 26.10 0.0M
2022-12-07 26.70 26.70 25.75 25.90 0.0M
2022-12-06 26.00 26.50 25.50 25.65 0.0M
2022-12-05 25.50 26.50 25.50 25.50 0.0M
2022-12-02 26.50 27.75 26.50 26.50 0.0M
2022-12-01 27.00 28.00 27.00 27.00 0.0M
2022-11-30 27.00 28.00 26.90 27.61 0.0M
2022-11-29 27.75 27.75 27.75 27.75 0.0M
2022-11-28 27.25 28.50 27.25 27.75 0.0M
2022-11-25 27.50 27.50 27.50 27.50 0.0M
2022-11-23 27.00 27.25 27.00 27.25 0.0M
2022-11-22 27.00 27.75 27.00 27.44 0.0M
2022-11-21 27.50 27.50 27.00 27.00 0.0M
2022-11-18 27.00 27.00 25.50 25.50 0.0M
2022-11-17 26.00 27.25 26.00 27.25 0.0M
2022-11-16 25.25 25.50 25.25 25.50 0.0M
2022-11-15 25.75 26.35 25.25 26.01 0.0M
2022-11-14 25.50 26.25 25.50 26.25 0.0M
2022-11-11 26.10 26.10 26.00 26.00 0.0M
2022-11-10 25.50 25.75 25.50 25.75 0.0M
2022-11-09 25.25 25.25 25.25 25.25 0.0M
2022-11-08 25.25 26.50 25.25 25.50 0.0M
2022-11-07 25.00 26.00 24.50 24.50 0.0M
2022-11-04 26.00 26.00 24.60 24.60 0.0M
2022-11-03 23.75 25.00 23.50 24.12 0.0M
2022-11-02 25.25 25.25 24.25 24.50 0.0M
2022-11-01 24.00 24.00 24.00 24.00 0.0M
2022-10-31 24.25 25.25 24.25 24.25 0.0M
2022-10-28 25.00 25.00 24.75 24.75 0.0M
2022-10-27 23.75 25.00 23.50 23.75 0.0M
2022-10-26 23.50 23.50 23.50 23.50 0.0M
2022-10-25 23.00 23.00 23.00 23.00 0.0M
2022-10-24 23.50 24.00 22.75 23.00 0.0M
2022-10-21 23.00 24.50 23.00 23.50 0.0M
2022-10-20 23.50 24.25 23.50 23.50 0.0M
2022-10-19 24.50 24.50 23.50 23.50 0.0M
2022-10-18 23.75 24.20 23.50 23.75 0.0M
2022-10-17 24.75 24.75 23.75 23.75 0.0M
2022-10-14 23.75 23.75 23.50 23.55 0.0M
2022-10-13 23.50 24.75 23.50 23.75 0.0M
2022-10-12 25.00 25.00 23.75 23.75 0.0M
2022-10-11 24.00 25.00 24.00 24.00 0.0M
2022-10-10 24.25 24.25 24.00 24.00 0.0M
2022-10-07 25.30 25.30 24.00 24.00 0.0M
2022-10-06 24.35 25.50 24.25 24.25 0.0M
2022-10-05 24.00 25.40 24.00 24.50 0.0M
2022-10-04 24.06 25.75 24.00 24.00 0.0M
2022-10-03 24.50 24.50 23.50 24.50 0.0M
2022-09-30 24.00 24.00 22.50 24.00 0.0M
2022-09-29 22.50 24.00 22.50 23.00 0.0M
2022-09-28 23.00 24.50 22.50 23.00 0.0M
2022-09-27 24.50 25.00 23.50 23.50 0.0M
2022-09-26 24.75 25.50 23.50 23.50 0.0M
2022-09-23 23.50 25.50 23.50 24.00 0.0M
2022-09-22 25.00 26.20 24.50 25.00 0.0M
2022-09-21 24.40 24.74 24.20 24.74 0.0M
2022-09-20 24.90 25.00 24.90 24.90 0.0M
2022-09-19 25.50 26.25 25.10 25.50 0.0M
2022-09-16 25.10 26.90 25.10 25.50 0.0M
2022-09-15 25.00 26.25 25.00 25.25 0.0M
2022-09-14 25.00 25.00 25.00 25.00 0.0M
2022-09-13 25.00 26.00 24.50 24.50 0.0M
2022-09-12 26.25 26.30 25.00 25.00 0.0M
2022-09-09 25.00 26.10 24.50 25.00 0.0M
2022-09-08 25.25 25.25 24.50 24.50 0.0M
2022-09-07 24.00 25.00 23.90 25.00 0.0M
2022-09-06 25.25 25.25 23.90 24.00 0.0M
2022-09-02 24.90 25.00 23.90 24.00 0.0M
2022-09-01 25.00 25.00 24.00 24.00 0.0M
2022-08-31 24.25 24.25 24.00 24.25 0.0M
2022-08-30 25.65 25.65 24.25 24.50 0.0M
2022-08-29 25.00 25.00 24.00 25.00 0.0M
2022-08-26 25.00 25.00 24.00 24.00 0.0M
2022-08-25 25.25 25.25 24.25 24.25 0.0M
2022-08-24 25.00 25.00 24.00 24.00 0.0M
2022-08-23 23.75 25.00 23.75 25.00 0.0M
2022-08-22 24.01 25.00 24.00 24.25 0.0M
2022-08-19 24.00 25.25 24.00 24.00 0.0M
2022-08-18 24.65 25.65 23.00 25.65 0.0M
2022-08-17 24.25 25.00 24.25 24.30 0.0M
2022-08-16 24.30 25.40 24.00 25.40 0.0M
2022-08-15 25.50 25.50 24.30 24.30 0.0M
2022-08-12 24.20 25.25 24.20 24.25 0.0M
2022-08-11 25.25 25.25 24.25 24.25 0.0M
2022-08-10 24.97 25.25 24.25 24.25 0.0M
2022-08-09 23.40 24.25 23.25 23.25 0.0M
2022-08-08 23.90 24.00 23.00 23.25 0.0M
2022-08-05 24.50 24.50 23.00 23.00 0.0M
2022-08-04 24.00 24.00 22.00 23.50 0.0M
2022-08-03 22.00 24.00 21.00 22.00 0.3M
2022-08-02 23.95 24.00 21.00 21.00 0.0M
2022-08-01 22.80 24.00 21.00 21.00 0.0M
2022-07-29 23.95 24.00 22.51 23.00 0.0M
2022-07-28 23.50 23.95 22.50 22.75 0.0M
2022-07-27 22.25 23.40 22.25 22.40 0.0M
2022-07-26 22.25 23.20 22.25 22.25 0.0M
2022-07-25 23.40 23.40 22.25 22.50 0.0M
2022-07-22 23.25 23.35 22.25 22.25 0.0M
2022-07-21 21.80 22.80 21.80 21.80 0.0M
2022-07-20 22.00 22.70 21.70 21.75 0.0M
2022-07-19 22.70 22.70 21.50 21.60 0.0M
2022-07-18 22.50 22.50 21.25 21.25 0.0M
2022-07-15 21.35 22.35 21.25 21.35 0.0M
2022-07-14 21.20 22.25 21.20 21.25 0.0M
2022-07-13 21.25 22.65 21.00 21.60 0.0M
2022-07-12 21.90 22.90 21.40 22.05 0.3M
2022-07-11 22.50 22.50 20.00 21.40 0.0M
2022-07-08 22.50 22.50 21.40 21.40 0.0M
2022-07-07 22.49 22.75 21.50 22.75 0.0M
2022-07-06 22.40 22.40 21.40 21.40 0.2M
2022-07-05 21.98 22.00 21.00 21.50 0.1M
2022-07-01 22.24 22.24 20.81 21.61 0.1M
2022-06-30 21.50 21.66 21.45 21.60 0.0M
2022-06-29 21.73 21.73 21.59 21.71 0.0M
2022-06-28 21.48 21.50 21.29 21.35 0.1M
2022-06-27 20.60 21.14 20.60 21.07 0.1M
2022-06-24 21.82 21.82 21.29 21.32 0.0M
2022-06-23 21.05 21.07 20.94 20.98 0.1M
2022-06-22 20.38 20.64 20.38 20.52 0.1M
2022-06-21 20.59 20.71 20.59 20.61 0.1M
2022-06-17 20.67 20.67 20.11 20.22 0.1M
2022-06-16 20.38 20.57 20.34 20.50 0.1M
2022-06-15 20.49 20.68 20.31 20.58 0.1M
2022-06-14 19.73 20.51 19.73 20.21 0.1M
2022-06-13 20.48 20.48 20.20 20.24 0.1M
2022-06-10 21.09 21.09 20.93 20.99 0.1M
2022-06-09 21.37 21.46 21.21 21.21 0.0M
2022-06-08 21.43 21.48 21.35 21.39 0.1M
2022-06-07 21.22 21.24 21.03 21.20 0.1M
2022-06-06 21.44 21.70 21.34 21.38 0.1M
2022-06-03 21.80 21.89 21.67 21.68 0.0M
2022-06-02 22.22 22.33 21.79 22.24 0.0M
2022-06-01 22.07 22.24 21.96 22.00 0.1M
2022-05-31 22.04 22.10 21.97 21.99 0.1M
2022-05-27 22.36 22.36 21.83 22.04 0.0M
2022-05-26 21.66 21.84 21.56 21.84 0.0M
2022-05-25 21.01 21.36 21.01 21.36 0.0M
2022-05-24 21.50 21.50 21.30 21.33 0.1M
2022-05-23 21.84 21.88 21.80 21.88 0.0M
2022-05-20 21.31 21.32 21.17 21.32 0.0M
2022-05-19 21.37 21.54 21.18 21.46 0.1M
2022-05-18 21.65 21.65 21.32 21.44 0.0M
2022-05-17 21.18 21.27 21.17 21.27 0.1M
2022-05-16 21.74 21.74 21.62 21.70 0.0M
2022-05-13 21.82 21.91 21.77 21.83 0.0M
2022-05-12 22.30 22.30 21.48 21.61 0.0M
2022-05-11 21.68 22.11 21.68 21.91 0.1M
2022-05-10 21.91 22.48 21.91 22.48 0.1M
2022-05-09 21.93 21.93 21.73 21.73 0.1M
2022-05-06 22.25 22.77 22.01 22.01 0.1M
2022-05-05 22.89 22.89 22.59 22.63 0.0M
2022-05-04 22.78 23.16 22.76 23.16 0.1M
2022-05-03 22.80 23.19 22.73 22.76 0.1M
2022-05-02 23.02 23.02 22.58 22.67 0.1M
2022-04-29 23.65 24.71 23.65 24.50 0.0M
2022-04-28 24.85 24.85 23.16 24.10 0.0M
2022-04-27 23.70 23.72 23.61 23.68 0.1M
2022-04-26 24.01 24.01 23.74 23.88 0.1M
2022-04-25 24.32 24.32 23.73 23.75 0.0M
2022-04-22 24.42 24.42 24.06 24.06 0.0M
2022-04-21 24.57 24.57 24.20 24.24 0.0M
2022-04-20 24.65 24.65 24.36 24.44 0.1M
2022-04-19 24.39 24.55 24.39 24.55 0.1M
2022-04-18 24.41 24.48 24.30 24.36 0.0M
2022-04-14 24.75 24.86 24.66 24.66 0.1M
2022-04-13 24.30 24.36 24.22 24.34 0.1M
2022-04-12 24.35 24.41 24.21 24.30 0.1M
2022-04-11 24.77 24.94 24.77 24.80 0.0M
2022-04-08 25.11 25.14 24.99 25.02 0.0M
2022-04-07 25.63 25.67 25.53 25.61 0.0M
2022-04-06 26.36 26.38 26.26 26.38 0.0M
2022-04-05 26.57 26.59 26.31 26.56 0.0M
2022-04-04 26.77 26.96 26.69 26.85 0.0M
2022-04-01 26.75 26.84 26.72 26.79 0.0M
2022-03-31 26.63 26.73 26.47 26.55 0.0M
2022-03-30 26.67 27.07 26.48 26.65 0.0M
2022-03-29 26.42 26.77 26.42 26.74 0.0M
2022-03-28 26.41 26.84 26.41 26.42 0.0M
2022-03-25 27.19 27.52 27.15 27.31 0.0M
2022-03-24 26.78 27.11 26.72 26.80 0.0M
2022-03-23 27.76 27.76 27.30 27.41 0.0M
2022-03-22 27.13 27.25 27.12 27.12 0.0M
2022-03-21 27.10 27.40 26.97 27.40 0.0M
2022-03-18 27.02 27.21 27.02 27.21 0.0M
2022-03-17 26.79 26.85 26.63 26.76 0.0M
2022-03-16 25.77 25.90 25.57 25.80 0.0M
2022-03-15 25.40 25.90 25.40 25.86 0.1M
2022-03-14 25.48 25.58 25.36 25.37 0.0M
2022-03-11 25.91 25.91 25.09 25.18 0.0M
2022-03-10 26.03 26.31 26.03 26.20 0.0M
2022-03-09 26.03 26.11 25.82 26.02 0.1M
2022-03-08 26.38 26.46 26.14 26.20 0.0M
2022-03-07 26.83 26.84 26.27 26.54 0.0M
2022-03-04 26.18 26.42 26.18 26.32 0.1M
2022-03-03 26.65 26.65 26.41 26.45 0.1M
2022-03-02 26.30 26.30 26.08 26.19 0.1M
2022-03-01 27.23 27.23 26.90 26.96 0.1M
2022-02-28 26.80 27.73 26.80 27.57 0.0M
2022-02-25 27.38 27.47 27.30 27.47 0.0M
2022-02-24 27.68 27.68 26.63 27.15 0.1M
2022-02-23 28.11 28.27 27.96 28.22 0.0M
2022-02-22 28.94 28.94 28.21 28.30 0.0M
2022-02-18 27.84 27.86 27.74 27.74 0.0M
2022-02-17 28.14 28.14 27.86 27.96 0.0M
2022-02-16 28.49 28.58 27.39 28.58 0.0M
2022-02-15 29.06 29.06 28.13 28.32 0.0M
2022-02-14 29.28 29.28 29.12 29.16 0.0M
2022-02-11 29.09 29.09 28.83 28.90 0.0M
2022-02-10 29.08 29.15 28.95 29.02 0.0M
2022-02-09 29.02 29.09 29.00 29.02 0.0M
2022-02-08 29.35 29.52 29.31 29.48 0.0M
2022-02-07 29.41 29.43 29.30 29.30 0.0M
2022-02-04 27.56 29.06 27.56 28.82 0.0M
2022-02-03 28.39 28.52 28.29 28.36 0.0M
2022-02-02 28.30 28.30 28.22 28.22 0.0M
2022-02-01 27.79 27.90 27.75 27.90 0.0M
2022-01-31 28.98 28.98 27.96 28.63 0.0M
2022-01-28 27.97 28.05 27.11 27.84 0.0M
2022-01-27 29.40 29.40 28.66 28.72 0.1M
2022-01-26 28.91 29.03 28.50 28.60 0.0M
2022-01-25 29.66 30.16 29.19 29.35 0.0M
2022-01-24 29.25 29.34 28.97 29.21 0.0M
2022-01-21 29.39 29.47 29.28 29.36 0.0M
2022-01-20 29.30 29.44 29.10 29.10 0.0M
2022-01-19 28.92 29.10 28.81 28.85 0.0M
2022-01-18 29.20 29.93 29.04 29.29 0.0M
2022-01-14 30.11 30.11 29.19 29.58 0.0M
2022-01-13 28.56 29.65 28.56 29.36 0.0M
2022-01-12 29.32 29.39 29.26 29.39 0.0M
2022-01-11 28.26 28.57 28.26 28.55 0.0M
2022-01-10 29.31 29.31 29.01 29.20 0.0M
2022-01-07 29.16 29.27 29.05 29.27 0.0M
2022-01-06 29.27 29.27 28.56 28.66 0.0M
2022-01-05 29.34 29.34 29.04 29.11 0.0M
2022-01-04 28.77 28.96 28.77 28.96 0.0M
2022-01-03 28.91 28.91 28.59 28.59 0.0M