Diebold Nixdorf Inc (DBD)

DBD
🏛️ Vereinigte Staaten →
57.27
Letzte Aktualisierung: 2025-10-01
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 43.07 43.30 42.41 43.04 0.1M
2024-12-30 42.73 43.12 41.78 42.79 0.1M
2024-12-27 43.31 43.53 41.95 42.94 0.1M
2024-12-26 42.97 43.60 42.68 43.56 0.1M
2024-12-24 43.25 43.83 42.88 43.61 0.0M
2024-12-23 43.99 43.99 43.29 43.30 0.1M
2024-12-20 42.69 44.74 42.56 43.86 0.2M
2024-12-19 44.60 45.05 43.49 43.51 0.1M
2024-12-18 47.52 47.74 44.12 44.73 0.2M
2024-12-17 47.50 47.81 46.82 47.22 0.1M
2024-12-16 48.20 49.08 47.67 47.71 0.1M
2024-12-13 47.63 48.91 46.32 48.41 0.2M
2024-12-12 49.73 50.11 47.44 47.77 0.2M
2024-12-11 49.03 49.54 48.16 49.38 0.2M
2024-12-10 47.00 49.05 46.97 48.68 0.2M
2024-12-09 46.92 47.53 46.74 47.16 0.1M
2024-12-06 46.55 47.10 46.31 46.89 0.1M
2024-12-05 46.99 47.09 45.77 46.26 0.1M
2024-12-04 46.96 47.90 46.30 46.75 0.1M
2024-12-03 47.00 47.46 46.16 46.35 0.1M
2024-12-02 46.41 47.73 45.95 47.10 0.1M
2024-11-29 46.79 47.11 46.22 46.22 0.1M
2024-11-27 46.98 47.39 46.30 46.53 0.1M
2024-11-26 46.61 47.44 46.30 46.97 0.2M
2024-11-25 45.78 47.01 45.78 46.68 0.2M
2024-11-22 44.50 45.75 43.89 45.69 0.2M
2024-11-21 43.15 44.33 43.00 44.23 0.1M
2024-11-20 41.64 42.85 41.46 42.80 0.1M
2024-11-19 41.23 42.04 40.44 41.97 0.1M
2024-11-18 40.63 42.07 40.63 41.31 0.2M
2024-11-15 39.63 40.67 38.99 40.58 0.2M
2024-11-14 39.68 39.97 38.50 39.11 0.2M
2024-11-13 41.09 41.77 39.45 39.68 0.2M
2024-11-12 40.95 42.00 39.47 40.51 0.3M
2024-11-11 41.05 41.05 38.91 40.32 0.3M
2024-11-08 43.06 44.70 40.57 41.05 0.4M
2024-11-07 46.80 46.80 39.00 43.04 0.7M
2024-11-06 50.73 51.81 49.70 49.89 0.4M
2024-11-05 46.80 48.50 46.68 48.31 0.3M
2024-11-04 46.46 47.01 45.85 46.93 0.1M
2024-11-01 46.48 46.92 46.27 46.54 0.2M
2024-10-31 47.65 47.65 46.28 46.28 0.2M
2024-10-30 47.03 47.73 47.03 47.55 0.2M
2024-10-29 47.17 47.35 46.36 47.29 0.3M
2024-10-28 47.17 47.65 46.83 47.00 0.2M
2024-10-25 46.58 47.69 46.58 46.75 0.1M
2024-10-24 45.67 45.99 45.13 45.97 0.1M
2024-10-23 44.80 46.01 44.71 45.49 0.1M
2024-10-22 44.27 45.35 44.15 45.30 0.1M
2024-10-21 45.79 45.79 44.64 44.75 0.4M
2024-10-18 46.25 46.25 45.57 45.79 0.1M
2024-10-17 46.00 46.56 45.65 46.00 0.2M
2024-10-16 46.40 46.40 45.48 46.00 0.1M
2024-10-15 47.04 47.04 45.84 45.85 0.1M
2024-10-14 46.04 46.92 45.70 46.80 0.1M
2024-10-11 45.00 46.54 44.76 45.92 0.1M
2024-10-10 44.15 45.66 43.80 44.83 0.1M
2024-10-09 43.97 45.59 43.69 44.88 0.1M
2024-10-08 44.33 44.65 43.56 44.07 0.1M
2024-10-07 44.06 44.39 43.48 43.97 0.1M
2024-10-04 43.65 44.49 43.22 44.26 0.1M
2024-10-03 41.99 43.62 41.54 42.68 0.1M
2024-10-02 42.94 43.98 42.19 42.30 0.2M
2024-10-01 44.65 47.73 43.15 43.32 0.2M
2024-09-30 43.15 44.68 43.15 44.66 0.2M
2024-09-27 43.21 43.60 42.72 43.12 0.1M
2024-09-26 44.20 44.22 42.78 42.94 0.1M
2024-09-25 44.18 44.61 43.12 43.27 0.1M
2024-09-24 44.23 44.48 43.74 44.18 0.1M
2024-09-23 44.51 44.85 43.84 43.97 0.1M
2024-09-20 43.27 44.70 43.27 44.21 0.3M
2024-09-19 44.22 44.50 42.90 43.14 0.1M
2024-09-18 43.70 43.90 42.65 42.88 0.1M
2024-09-17 43.26 43.95 42.54 43.29 0.1M
2024-09-16 43.18 43.50 42.43 42.57 0.1M
2024-09-13 42.53 43.31 42.12 42.97 0.1M
2024-09-12 42.34 42.72 41.59 41.88 0.1M
2024-09-11 40.44 41.77 39.54 41.74 0.1M
2024-09-10 40.63 41.30 40.07 40.79 0.1M
2024-09-09 40.59 42.16 40.36 40.81 0.1M
2024-09-06 42.29 42.35 40.07 40.97 0.1M
2024-09-05 43.51 44.14 41.90 42.67 0.1M
2024-09-04 42.47 43.56 42.35 43.25 0.1M
2024-09-03 44.09 44.58 41.90 42.50 0.2M
2024-08-30 44.13 44.91 43.76 44.82 0.2M
2024-08-29 43.08 43.87 42.45 43.64 0.1M
2024-08-28 41.64 43.74 41.30 43.12 0.1M
2024-08-27 40.30 41.00 39.90 40.91 0.1M
2024-08-26 40.00 40.43 39.42 40.25 0.1M
2024-08-23 38.87 40.19 38.87 39.68 0.1M
2024-08-22 39.16 39.29 37.78 38.70 0.1M
2024-08-21 38.69 39.35 38.19 39.28 0.2M
2024-08-20 38.00 38.44 36.93 38.19 0.2M
2024-08-19 39.22 39.22 37.94 38.17 0.1M
2024-08-16 40.40 40.91 38.73 38.76 0.1M
2024-08-15 40.01 41.43 39.98 40.45 0.1M
2024-08-14 38.81 39.40 37.98 38.95 0.1M
2024-08-13 39.39 39.66 38.24 38.57 0.1M
2024-08-12 37.96 39.79 37.96 39.06 0.2M
2024-08-09 36.54 40.68 36.53 37.84 0.2M
2024-08-08 40.86 41.48 34.38 35.93 0.3M
2024-08-07 40.01 42.48 39.96 40.90 0.3M
2024-08-06 35.63 37.27 35.54 37.03 0.3M
2024-08-05 36.24 36.51 35.06 35.71 0.2M
2024-08-02 39.96 40.47 38.30 38.54 0.2M
2024-08-01 43.33 43.74 40.88 41.42 0.2M
2024-07-31 43.76 44.73 43.34 43.55 0.1M
2024-07-30 43.51 43.66 42.55 43.18 0.1M
2024-07-29 43.89 44.62 43.22 43.24 0.1M
2024-07-26 44.22 44.39 43.45 43.68 0.1M
2024-07-25 43.80 44.81 43.22 43.25 0.2M
2024-07-24 44.08 45.12 43.47 43.50 0.2M
2024-07-23 43.15 44.56 42.54 44.09 0.2M
2024-07-22 42.87 43.52 42.12 43.17 0.2M
2024-07-19 42.50 42.93 42.15 42.32 0.2M
2024-07-18 42.72 43.76 42.01 42.45 0.2M
2024-07-17 44.58 44.63 42.48 42.99 0.2M
2024-07-16 42.28 44.79 42.11 44.60 0.3M
2024-07-15 41.27 42.28 40.69 41.71 0.2M
2024-07-12 40.42 41.30 40.11 40.76 0.3M
2024-07-11 40.74 40.74 39.35 39.99 0.3M
2024-07-10 39.35 39.76 39.08 39.42 0.2M
2024-07-09 40.54 41.20 38.90 39.23 0.3M
2024-07-08 39.95 40.69 39.75 40.58 0.2M
2024-07-05 39.90 40.40 38.68 39.54 0.2M
2024-07-03 39.11 40.34 38.94 40.34 0.1M
2024-07-02 40.27 40.47 38.49 39.17 0.4M
2024-07-01 38.76 40.28 38.19 40.28 0.3M
2024-06-28 37.19 38.60 37.08 38.48 4.3M
2024-06-27 37.12 38.35 36.82 37.26 0.3M
2024-06-26 35.00 37.08 34.69 37.08 0.3M
2024-06-25 37.14 37.14 35.17 35.39 0.3M
2024-06-24 38.44 38.44 36.89 37.04 0.3M
2024-06-21 38.99 38.99 38.07 38.30 0.2M
2024-06-20 39.90 40.14 38.45 39.03 0.2M
2024-06-18 40.79 40.92 39.95 40.04 0.1M
2024-06-17 39.64 40.97 39.64 40.90 0.1M
2024-06-14 39.84 40.26 39.26 39.82 0.1M
2024-06-13 40.82 40.85 39.88 40.33 0.2M
2024-06-12 41.20 41.35 40.53 40.84 0.2M
2024-06-11 41.50 41.50 40.02 40.59 0.2M
2024-06-10 41.47 42.02 40.90 41.69 0.2M
2024-06-07 42.14 42.73 41.61 41.92 0.2M
2024-06-06 43.04 43.12 41.94 42.62 0.2M
2024-06-05 42.30 43.02 42.30 42.74 0.1M
2024-06-04 43.20 43.20 41.81 42.30 0.1M
2024-06-03 44.00 44.11 42.59 43.45 0.2M
2024-05-31 44.21 44.21 43.23 43.75 0.7M
2024-05-30 42.59 44.30 42.59 43.95 0.2M
2024-05-29 43.09 43.66 42.60 42.90 0.1M
2024-05-28 44.74 44.94 43.38 43.50 0.3M
2024-05-24 44.40 44.77 44.13 44.60 0.3M
2024-05-23 44.47 44.86 43.75 44.39 0.2M
2024-05-22 44.79 45.15 44.11 44.20 0.2M
2024-05-21 44.15 44.62 43.49 44.39 0.1M
2024-05-20 43.92 44.60 43.83 44.14 0.1M
2024-05-17 43.42 44.81 43.15 44.54 0.2M
2024-05-16 43.02 43.40 42.86 43.30 0.2M
2024-05-15 42.70 43.55 42.06 42.85 0.3M
2024-05-14 42.70 42.73 42.07 42.52 0.2M
2024-05-13 41.54 42.61 41.54 42.25 0.1M
2024-05-10 41.05 41.33 40.52 41.00 0.2M
2024-05-09 40.50 41.52 40.30 41.00 0.2M
2024-05-08 40.24 41.09 40.03 40.64 0.3M
2024-05-07 39.46 40.19 38.62 39.93 0.4M
2024-05-06 38.57 39.76 38.19 38.50 0.2M
2024-05-03 37.27 38.99 37.27 38.00 0.3M
2024-05-02 32.00 34.92 32.00 34.52 0.3M
2024-05-01 31.45 31.71 30.37 31.16 0.2M
2024-04-30 32.30 32.67 31.19 31.66 0.1M
2024-04-29 32.11 32.98 32.11 32.60 0.1M
2024-04-26 32.28 32.36 31.60 32.03 0.1M
2024-04-25 32.59 32.64 31.54 32.32 0.1M
2024-04-24 32.59 33.19 32.54 32.93 0.1M
2024-04-23 31.30 32.85 31.30 32.52 0.1M
2024-04-22 32.09 32.26 31.31 31.36 0.1M
2024-04-19 31.89 32.37 31.69 31.93 0.2M
2024-04-18 32.80 33.05 31.77 32.06 0.1M
2024-04-17 33.31 33.34 32.74 32.90 0.1M
2024-04-16 33.09 33.36 32.73 33.18 0.1M
2024-04-15 33.30 33.85 32.49 33.10 0.1M
2024-04-12 33.43 33.44 32.85 33.09 0.1M
2024-04-11 33.28 33.64 32.46 33.39 0.1M
2024-04-10 34.44 34.44 32.97 33.06 0.1M
2024-04-09 34.38 34.83 33.77 34.83 0.1M
2024-04-08 33.58 34.39 33.34 34.38 0.1M
2024-04-05 33.49 33.88 33.23 33.44 0.2M
2024-04-04 33.45 34.00 33.14 33.47 0.1M
2024-04-03 33.70 33.91 33.05 33.09 0.1M
2024-04-02 34.02 34.39 33.49 33.56 0.1M
2024-04-01 34.55 35.02 34.09 34.23 0.2M
2024-03-28 34.48 34.72 34.35 34.44 0.3M
2024-03-27 34.87 34.89 34.40 34.48 0.2M
2024-03-26 34.83 35.12 34.57 34.60 0.2M
2024-03-25 34.60 35.05 34.36 34.53 0.1M
2024-03-22 35.22 35.22 34.57 34.80 0.1M
2024-03-21 35.59 35.92 35.28 35.31 0.1M
2024-03-20 35.01 35.94 35.01 35.59 0.3M
2024-03-19 35.00 35.12 34.73 35.01 0.2M
2024-03-18 35.55 35.55 34.83 35.00 0.2M
2024-03-15 33.72 34.96 33.45 34.96 0.4M
2024-03-14 33.90 35.20 33.63 33.89 0.2M
2024-03-13 34.38 34.44 33.75 33.92 0.1M
2024-03-12 34.01 34.43 33.71 34.28 0.1M
2024-03-11 34.92 35.00 33.83 34.06 0.1M
2024-03-08 33.44 34.72 33.34 34.72 0.1M
2024-03-07 33.11 33.45 32.99 33.22 0.1M
2024-03-06 33.02 33.29 32.64 32.83 0.1M
2024-03-05 32.76 33.19 32.39 32.64 0.2M
2024-03-04 33.13 33.52 32.75 32.89 0.2M
2024-03-01 33.43 33.43 31.91 32.98 0.3M
2024-02-29 33.18 33.52 32.75 32.96 0.3M
2024-02-28 33.49 33.92 32.43 32.61 0.1M
2024-02-27 34.43 34.54 33.55 33.70 0.1M
2024-02-26 34.51 35.18 33.93 34.18 0.2M
2024-02-23 34.29 34.68 33.30 34.50 0.3M
2024-02-22 34.22 34.81 33.65 34.26 0.2M
2024-02-21 34.62 34.62 33.54 33.93 0.1M
2024-02-20 33.78 34.67 33.43 34.67 0.2M
2024-02-16 33.77 34.22 33.60 33.63 0.2M
2024-02-15 33.87 34.18 32.74 34.00 0.3M
2024-02-14 33.05 34.50 32.59 33.56 0.3M
2024-02-13 32.25 32.40 31.43 31.94 0.1M
2024-02-12 32.76 33.49 31.93 32.43 0.1M
2024-02-09 31.00 32.57 30.97 32.57 0.2M
2024-02-08 30.76 31.01 30.53 30.94 0.1M
2024-02-07 30.46 31.17 30.38 30.78 0.1M
2024-02-06 30.21 30.58 30.02 30.29 0.1M
2024-02-05 30.21 30.72 30.05 30.12 0.1M
2024-02-02 30.98 31.16 30.47 30.56 0.1M
2024-02-01 30.86 31.25 30.62 31.14 0.1M
2024-01-31 30.01 31.25 30.01 30.40 0.1M
2024-01-30 30.85 31.30 30.10 30.26 0.1M
2024-01-29 31.23 31.57 30.83 31.01 0.1M
2024-01-26 31.00 31.18 30.60 31.09 0.1M
2024-01-25 31.41 31.74 30.85 31.03 0.1M
2024-01-24 31.66 31.77 31.04 31.25 0.1M
2024-01-23 31.07 31.59 31.01 31.20 0.1M
2024-01-22 31.27 31.27 30.65 31.00 0.1M
2024-01-19 30.06 30.90 29.63 30.90 0.2M
2024-01-18 29.29 30.22 29.29 29.75 0.2M
2024-01-17 28.39 29.22 28.16 29.20 0.1M
2024-01-16 28.68 28.93 28.22 28.83 0.1M
2024-01-12 29.05 29.26 28.51 28.57 0.0M
2024-01-11 28.41 29.04 28.05 29.00 0.1M
2024-01-10 27.96 28.55 27.66 28.54 0.1M
2024-01-09 28.05 28.59 27.88 28.12 0.1M
2024-01-08 29.13 29.30 28.41 28.49 0.2M
2024-01-05 27.95 28.84 27.86 28.84 0.1M
2024-01-04 27.75 28.33 27.66 27.93 0.1M
2024-01-03 28.00 28.31 27.51 27.74 0.1M
2024-01-02 28.88 28.88 27.99 28.36 0.1M