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
2024-12-31 27.37 27.66 27.24 27.24 0.0M
2024-12-30 27.79 27.79 27.02 27.56 0.0M
2024-12-27 28.06 28.11 27.90 27.90 0.0M
2024-12-26 27.95 27.95 27.29 27.47 0.0M
2024-12-24 27.75 27.86 27.59 27.59 0.0M
2024-12-23 27.55 28.53 27.55 28.00 0.0M
2024-12-20 27.75 28.12 27.55 27.55 0.0M
2024-12-19 28.57 28.57 27.78 28.30 0.0M
2024-12-18 28.91 28.91 28.25 28.25 0.0M
2024-12-17 28.43 28.68 28.43 28.62 0.0M
2024-12-16 28.47 28.47 28.47 28.47 0.0M
2024-12-13 29.10 29.53 29.03 29.53 0.0M
2024-12-12 29.38 29.82 28.95 29.45 0.0M
2024-12-11 29.12 29.52 29.12 29.52 0.0M
2024-12-10 28.64 28.82 28.23 28.30 0.0M
2024-12-09 28.85 28.85 28.47 28.47 0.0M
2024-12-06 28.74 29.23 28.74 29.23 0.0M
2024-12-05 29.07 29.07 28.27 28.27 0.0M
2024-12-04 28.31 28.87 28.19 28.45 0.0M
2024-12-03 28.30 28.30 27.43 27.44 0.0M
2024-12-02 28.50 28.69 27.77 27.77 0.0M
2024-11-29 28.50 28.50 28.50 28.50 0.0M
2024-11-27 27.88 28.06 27.78 28.06 0.0M
2024-11-26 28.08 28.54 27.22 27.77 0.0M
2024-11-25 27.78 27.78 27.01 27.07 0.0M
2024-11-22 28.13 29.09 27.49 27.90 0.0M
2024-11-21 27.72 28.02 27.32 27.32 0.0M
2024-11-20 27.74 27.74 27.60 27.60 0.0M
2024-11-19 28.56 28.56 28.56 28.56 0.0M
2024-11-18 27.86 29.45 27.86 29.45 0.0M
2024-11-15 27.78 27.78 26.61 26.61 0.0M
2024-11-14 28.41 28.99 28.41 28.99 0.0M
2024-11-13 27.18 28.05 27.18 27.60 0.0M
2024-11-12 28.07 28.75 27.27 28.07 0.0M
2024-11-11 28.63 28.77 27.21 27.78 0.0M
2024-11-08 28.40 28.40 28.40 28.40 0.0M
2024-11-07 27.89 28.18 27.20 27.82 0.0M
2024-11-06 28.69 28.69 27.02 27.02 0.0M
2024-11-05 27.81 29.00 27.81 29.00 0.0M
2024-11-04 28.49 28.49 27.60 27.60 0.0M
2024-11-01 27.60 27.60 27.60 27.60 0.0M
2024-10-31 27.49 27.49 26.52 27.20 0.0M
2024-10-30 26.97 27.20 26.97 27.18 0.0M
2024-10-29 27.20 28.15 26.89 26.94 0.0M
2024-10-28 27.49 27.49 27.49 27.49 0.0M
2024-10-25 27.22 27.79 26.48 27.79 0.0M
2024-10-24 26.95 27.47 26.95 27.17 0.0M
2024-10-23 27.00 27.00 27.00 27.00 0.0M
2024-10-22 27.86 28.05 27.65 27.65 0.0M
2024-10-21 28.70 28.70 26.86 27.22 0.0M
2024-10-18 27.99 27.99 27.99 27.99 0.0M
2024-10-17 27.46 29.32 27.46 29.32 0.0M
2024-10-16 27.91 28.89 27.30 27.30 0.0M
2024-10-15 28.15 29.45 28.15 28.49 0.0M
2024-10-14 30.18 30.18 28.98 29.45 0.0M
2024-10-11 28.83 29.74 28.83 29.29 0.0M
2024-10-10 28.24 28.24 28.24 28.24 0.0M
2024-10-09 28.69 28.69 28.69 28.69 0.0M
2024-10-08 29.09 29.09 28.30 28.30 0.0M
2024-10-07 30.20 30.20 30.20 30.20 0.0M
2024-10-04 29.42 29.42 29.42 29.42 0.0M
2024-10-03 28.80 29.22 28.80 29.22 0.0M
2024-10-02 29.76 30.08 29.55 29.55 0.0M
2024-10-01 31.33 31.53 31.02 31.02 0.0M
2024-09-30 30.27 30.29 29.41 29.41 0.0M
2024-09-27 31.59 31.59 31.59 31.59 0.0M
2024-09-26 32.53 32.53 32.53 32.53 0.0M
2024-09-25 31.20 31.20 31.20 31.20 0.0M
2024-09-24 31.61 32.50 31.00 32.50 0.0M
2024-09-23 30.61 31.93 30.61 31.93 0.0M
2024-09-20 30.22 30.22 30.22 30.22 0.0M
2024-09-19 31.76 31.76 31.76 31.76 0.0M
2024-09-18 32.11 32.80 31.02 31.02 0.0M
2024-09-17 31.05 31.26 30.94 30.94 0.0M
2024-09-16 30.64 30.92 29.68 29.68 0.0M
2024-09-11 31.92 31.92 31.92 31.92 0.0M
2024-09-10 32.54 32.54 31.34 31.34 0.0M
2024-09-06 31.79 31.79 30.54 30.54 0.0M
2024-09-05 29.85 29.85 29.22 29.22 0.0M
2024-09-04 30.73 30.73 30.53 30.53 0.0M
2024-09-03 30.64 30.64 30.31 30.31 0.0M
2024-08-30 31.38 31.38 29.82 29.82 0.0M
2024-08-29 30.67 30.67 30.67 30.67 0.0M
2024-08-28 31.21 31.21 30.96 30.96 0.0M
2024-08-27 31.99 31.99 31.26 31.26 0.0M
2024-08-26 32.29 32.29 31.00 31.00 0.0M
2024-08-23 30.40 30.40 29.29 29.53 0.0M
2024-08-22 29.82 29.82 29.82 29.82 0.0M
2024-08-21 30.02 30.02 30.02 30.02 0.0M
2024-08-19 29.78 29.78 28.54 28.54 0.0M
2024-08-16 29.34 29.34 27.67 28.62 0.0M
2024-08-15 28.57 28.57 28.57 28.57 0.0M
2024-08-14 28.91 28.91 28.04 28.04 0.0M
2024-08-13 29.13 29.13 28.80 28.97 0.0M
2024-08-12 29.12 29.12 28.25 28.25 0.0M
2024-08-08 29.38 29.38 28.10 28.82 0.0M
2024-08-07 28.93 29.64 28.93 29.64 0.0M
2024-08-06 28.76 28.77 27.32 28.45 0.0M
2024-08-05 30.34 30.34 28.47 29.70 0.0M
2024-08-02 28.91 28.91 28.05 28.05 0.0M
2024-08-01 28.63 28.63 28.38 28.38 0.0M
2024-07-31 30.69 30.69 30.69 30.69 0.0M
2024-07-30 27.93 27.93 27.93 27.93 0.0M
2024-07-29 28.57 28.75 27.60 28.01 0.0M
2024-07-26 28.07 28.67 28.07 28.67 0.0M
2024-07-25 27.85 27.85 26.81 27.30 0.0M
2024-07-24 26.56 27.32 26.56 27.32 0.0M
2024-07-23 27.57 27.57 27.02 27.02 0.0M
2024-07-22 27.80 27.80 26.49 26.49 0.0M
2024-07-19 27.09 27.40 27.02 27.02 0.0M
2024-07-18 27.52 27.52 27.11 27.11 0.0M
2024-07-17 27.05 27.06 26.47 27.05 0.0M
2024-07-16 26.55 27.51 26.55 27.40 0.0M
2024-07-15 27.77 27.77 26.69 27.27 0.0M
2024-07-12 27.07 27.43 27.07 27.29 0.0M
2024-07-11 26.12 26.39 25.54 25.54 0.0M
2024-07-10 25.75 25.75 25.15 25.15 0.0M
2024-07-09 25.82 25.82 25.39 25.46 0.0M
2024-07-08 26.34 26.34 25.82 26.02 0.0M
2024-07-05 25.81 26.52 25.81 26.07 0.0M
2024-07-03 25.66 25.66 25.66 25.66 0.0M
2024-07-02 25.45 26.20 25.45 25.47 0.0M
2024-07-01 26.19 26.19 25.49 25.49 0.0M
2024-06-28 25.58 25.84 24.97 24.97 0.0M
2024-06-27 25.48 25.73 25.48 25.48 0.0M
2024-06-26 25.10 26.00 25.10 26.00 0.0M
2024-06-25 26.13 26.67 26.13 26.40 0.0M
2024-06-24 25.75 26.27 25.34 25.78 0.0M
2024-06-21 25.65 25.65 25.04 25.12 0.0M
2024-06-20 26.68 26.68 25.61 25.61 0.0M
2024-06-18 25.87 26.13 25.29 25.29 0.0M
2024-06-17 26.52 26.52 25.66 25.71 0.0M
2024-06-14 26.55 26.81 26.49 26.64 0.0M
2024-06-13 26.61 26.61 25.93 25.93 0.0M
2024-06-12 26.40 26.87 26.13 26.13 0.0M
2024-06-11 26.64 26.91 26.64 26.64 0.0M
2024-06-10 27.23 27.33 26.52 26.69 0.0M
2024-06-07 26.69 27.67 26.07 26.07 0.0M
2024-06-06 25.73 27.14 25.73 26.40 0.0M
2024-06-05 27.07 27.58 27.07 27.58 0.0M
2024-06-04 26.71 27.47 26.71 27.47 0.0M
2024-06-03 26.91 26.91 26.00 26.00 0.0M
2024-05-31 26.11 26.75 26.11 26.75 0.0M
2024-05-30 26.86 26.86 26.18 26.43 0.0M
2024-05-29 26.11 26.11 25.77 25.77 0.0M
2024-05-28 26.44 26.44 25.32 25.32 0.0M
2024-05-24 26.23 26.83 25.11 26.83 0.0M
2024-05-23 26.28 26.28 25.35 26.03 0.0M
2024-05-22 25.74 26.00 25.14 25.93 0.0M
2024-05-20 27.13 27.13 26.95 26.95 0.0M
2024-05-17 26.25 26.25 25.39 26.04 0.0M
2024-05-16 27.32 27.32 25.61 26.24 0.0M
2024-05-15 27.33 27.33 26.46 26.46 0.0M
2024-05-14 26.59 26.86 26.25 26.86 0.0M
2024-05-13 26.63 26.63 25.68 25.72 0.0M
2024-05-10 26.74 26.98 26.50 26.98 0.0M
2024-05-09 26.03 26.21 26.03 26.21 0.0M
2024-05-08 25.71 26.55 25.16 25.95 0.0M
2024-05-07 26.13 26.13 25.62 25.62 0.0M
2024-05-06 26.78 27.09 26.43 27.05 0.0M
2024-05-03 26.48 26.92 26.25 26.25 0.0M
2024-05-02 26.22 26.71 26.21 26.21 0.0M
2024-05-01 26.02 26.02 26.02 26.02 0.0M
2024-04-30 26.36 26.54 26.36 26.54 0.0M
2024-04-29 27.09 27.60 27.00 27.42 0.0M
2024-04-26 27.50 27.50 26.39 26.39 0.0M
2024-04-25 26.71 27.01 26.71 27.01 0.0M
2024-04-24 27.85 27.85 27.85 27.85 0.0M
2024-04-23 27.75 27.75 27.53 27.53 0.0M
2024-04-22 27.69 27.70 27.69 27.70 0.0M
2024-04-19 27.15 27.15 26.50 26.88 0.0M
2024-04-18 26.68 26.86 26.68 26.86 0.0M
2024-04-17 26.59 26.89 26.59 26.71 0.0M
2024-04-16 27.39 27.39 26.52 26.52 0.0M
2024-04-15 26.89 27.36 26.44 27.36 0.0M
2024-04-12 26.60 27.74 26.60 27.20 0.0M
2024-04-11 27.05 27.88 27.00 27.88 0.0M
2024-04-10 27.82 28.20 27.82 28.20 0.0M
2024-04-09 27.20 28.10 27.20 27.20 0.0M
2024-04-08 28.50 28.50 27.99 28.44 0.0M
2024-04-05 28.82 28.82 28.10 28.46 0.0M
2024-04-04 28.00 28.00 28.00 28.00 0.0M
2024-04-03 27.35 29.22 27.35 28.29 0.0M
2024-04-02 28.49 28.65 27.51 27.51 0.0M
2024-04-01 28.27 28.52 28.27 28.52 0.0M
2024-03-28 27.93 27.93 27.93 27.93 0.0M
2024-03-27 29.43 29.43 29.43 29.43 0.0M
2024-03-26 28.34 28.34 28.33 28.33 0.0M
2024-03-25 29.17 29.17 29.17 29.17 0.0M
2024-03-22 28.19 28.19 28.19 28.19 0.0M
2024-03-21 28.33 29.53 28.33 28.70 0.0M
2024-03-20 30.38 30.38 29.78 29.78 0.0M
2024-03-19 28.89 28.95 28.89 28.95 0.0M
2024-03-18 30.15 30.15 29.38 29.38 0.0M
2024-03-15 29.32 29.32 29.06 29.06 0.0M
2024-03-14 29.47 29.47 28.22 28.22 0.0M
2024-03-13 28.80 30.07 28.31 28.31 0.0M
2024-03-12 28.69 29.98 28.69 29.98 0.0M
2024-03-11 29.36 29.36 29.36 29.36 0.0M
2024-03-08 28.30 29.18 28.30 28.99 0.0M
2024-03-07 29.30 29.30 28.76 29.30 0.0M
2024-03-06 30.80 30.80 28.83 28.83 0.0M
2024-03-05 29.05 29.05 28.08 28.08 0.0M
2024-03-01 29.94 29.94 29.74 29.74 0.0M
2024-02-29 29.76 29.76 29.76 29.76 0.0M
2024-02-27 29.43 29.43 28.05 28.80 0.0M
2024-02-26 30.20 30.20 27.74 27.74 0.0M
2024-02-23 29.30 29.75 28.65 29.30 0.0M
2024-02-22 28.54 28.91 28.54 28.91 0.0M
2024-02-21 27.55 28.55 27.55 28.55 0.0M
2024-02-20 27.38 27.88 27.38 27.38 0.0M
2024-02-16 28.06 28.36 27.44 28.36 0.0M
2024-02-15 28.02 28.31 28.02 28.31 0.0M
2024-02-14 27.49 27.49 27.49 27.49 0.0M
2024-02-13 28.45 28.45 27.90 28.29 0.0M
2024-02-12 29.36 29.36 28.37 28.37 0.0M
2024-02-09 29.32 29.32 29.00 29.00 0.0M
2024-02-08 28.90 28.90 27.46 28.57 0.0M
2024-02-07 29.30 29.39 28.20 29.39 0.1M
2024-02-06 28.21 29.80 27.41 27.41 0.0M
2024-02-05 29.66 29.66 29.02 29.04 0.0M
2024-02-02 29.62 29.62 28.89 28.89 0.0M
2024-02-01 29.20 30.17 29.20 30.17 0.0M
2024-01-31 28.55 28.56 27.30 28.22 0.0M
2024-01-30 27.73 27.98 27.73 27.89 0.0M
2024-01-29 27.56 27.79 26.11 26.11 0.0M
2024-01-26 27.50 27.85 27.00 27.00 0.0M
2024-01-25 26.12 27.63 26.12 27.29 0.0M
2024-01-24 26.14 27.70 26.14 27.70 0.0M
2024-01-23 26.49 27.80 26.49 27.55 0.0M
2024-01-22 28.37 28.96 26.59 28.96 0.0M
2024-01-19 28.09 28.09 26.65 26.65 0.0M
2024-01-18 28.09 28.68 26.34 28.68 0.0M
2024-01-17 25.63 28.00 25.63 26.86 0.0M
2024-01-16 28.23 28.23 26.82 26.83 0.0M
2024-01-12 28.79 28.79 27.54 28.16 0.0M
2024-01-11 28.60 28.60 27.01 27.53 0.0M
2024-01-10 27.11 28.00 27.11 27.16 0.0M
2024-01-09 28.20 28.20 27.98 27.98 0.0M
2024-01-08 28.14 29.12 27.31 28.06 0.0M
2024-01-05 28.78 28.78 26.97 26.97 0.0M
2024-01-04 28.56 28.56 28.20 28.20 0.0M
2024-01-03 28.34 28.34 28.34 28.34 0.0M
2024-01-02 29.04 29.04 28.55 28.55 0.0M