Distribution Solutions Group Inc (DSGR)

DSGR
🏛️ Vereinigte Staaten →
29.65
Letzte Aktualisierung: 2025-10-03
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
2023-12-29 32.62 32.76 31.48 31.56 0.0M
2023-12-28 32.84 33.12 32.30 32.35 0.0M
2023-12-27 32.89 33.18 32.67 32.90 0.0M
2023-12-26 29.95 32.71 29.95 32.52 0.0M
2023-12-22 31.68 32.25 31.56 31.95 0.0M
2023-12-21 31.87 31.87 30.77 31.52 0.0M
2023-12-20 31.56 32.08 31.10 31.28 0.1M
2023-12-19 30.26 31.48 30.04 31.34 0.1M
2023-12-18 29.83 30.58 28.79 30.18 0.1M
2023-12-15 29.25 30.20 28.63 29.59 0.2M
2023-12-14 28.57 29.21 28.48 29.00 0.1M
2023-12-13 27.41 28.33 26.63 28.08 0.1M
2023-12-12 27.49 27.87 26.67 26.69 0.1M
2023-12-11 26.84 27.56 26.72 27.50 0.0M
2023-12-08 26.15 27.03 26.12 26.98 0.0M
2023-12-07 25.80 26.36 25.80 26.11 0.1M
2023-12-06 25.94 26.47 25.61 25.61 0.0M
2023-12-05 26.42 26.50 25.58 25.67 0.0M
2023-12-04 25.90 26.38 25.90 26.34 0.1M
2023-12-01 25.10 26.32 25.10 26.21 0.0M
2023-11-30 25.13 25.97 25.06 25.46 0.1M
2023-11-29 25.64 25.71 25.03 25.25 0.0M
2023-11-28 26.31 26.47 25.67 25.72 0.1M
2023-11-27 26.77 27.27 26.03 26.16 0.1M
2023-11-24 26.42 27.12 25.93 26.84 0.1M
2023-11-22 26.75 27.10 26.02 26.29 0.1M
2023-11-21 26.50 27.68 26.25 26.51 0.1M
2023-11-20 25.77 26.54 25.58 26.46 0.1M
2023-11-17 24.65 25.79 24.55 25.47 0.1M
2023-11-16 24.43 25.38 24.43 24.88 0.1M
2023-11-15 25.17 25.67 24.64 24.95 0.1M
2023-11-14 24.95 25.69 24.19 25.48 0.0M
2023-11-13 24.16 24.91 23.62 24.10 0.0M
2023-11-10 24.08 25.25 23.81 24.15 0.0M
2023-11-09 23.41 24.25 23.01 24.10 0.0M
2023-11-08 23.95 23.95 22.91 23.29 0.1M
2023-11-07 24.02 24.65 23.84 23.94 0.0M
2023-11-06 23.97 24.77 23.79 23.95 0.1M
2023-11-03 26.91 26.91 24.07 24.20 0.1M
2023-11-02 29.15 29.57 26.32 26.78 0.1M
2023-11-01 30.14 30.25 29.80 30.07 0.1M
2023-10-31 29.99 30.50 29.57 30.15 0.0M
2023-10-30 30.13 30.69 29.85 30.30 0.1M
2023-10-27 30.28 30.95 29.60 30.21 0.1M
2023-10-26 30.50 31.28 29.01 30.00 0.1M
2023-10-25 29.54 30.26 29.15 30.11 0.1M
2023-10-24 30.19 30.19 28.68 29.57 0.1M
2023-10-23 28.83 29.22 28.57 29.14 0.0M
2023-10-20 29.36 29.79 28.26 29.01 0.0M
2023-10-19 29.39 29.42 28.44 29.31 0.1M
2023-10-18 31.01 31.01 29.04 29.36 0.1M
2023-10-17 30.71 31.35 30.18 31.19 0.1M
2023-10-16 31.53 32.14 30.19 30.56 0.1M
2023-10-13 31.61 32.16 30.99 31.67 0.1M
2023-10-12 32.12 32.40 31.16 31.57 0.0M
2023-10-11 31.86 32.87 31.27 31.98 0.1M
2023-10-10 31.51 32.84 30.55 31.86 0.0M
2023-10-09 31.00 32.08 29.99 31.46 0.1M
2023-10-06 29.21 31.80 28.83 31.27 0.1M
2023-10-05 27.71 29.59 27.71 29.10 0.1M
2023-10-04 26.25 28.66 26.25 27.63 0.1M
2023-10-03 25.99 26.40 25.61 26.28 0.1M
2023-10-02 25.70 26.14 25.34 26.00 0.1M
2023-09-29 25.48 26.33 25.30 26.00 0.0M
2023-09-28 25.50 26.00 25.29 25.36 0.0M
2023-09-27 24.97 25.55 24.90 24.96 0.0M
2023-09-26 24.46 25.62 24.46 24.95 0.0M
2023-09-25 24.15 24.85 24.15 24.66 0.0M
2023-09-22 24.10 24.48 23.97 24.12 0.0M
2023-09-21 23.97 24.09 23.79 24.04 0.0M
2023-09-20 24.65 24.65 23.90 23.97 0.0M
2023-09-19 24.58 24.58 24.13 24.20 0.0M
2023-09-18 25.38 25.53 24.57 24.62 0.0M
2023-09-15 25.73 25.87 25.27 25.30 0.2M
2023-09-14 26.04 26.04 25.62 25.74 0.0M
2023-09-13 26.05 26.05 25.39 25.43 0.0M
2023-09-12 25.88 26.63 25.88 26.04 0.0M
2023-09-11 25.69 26.19 25.48 25.93 0.0M
2023-09-08 26.28 26.48 25.47 25.55 0.0M
2023-09-07 25.29 26.19 25.09 25.95 0.0M
2023-09-06 24.26 25.98 24.26 25.45 0.0M
2023-09-05 24.84 24.92 23.73 24.53 0.0M
2023-09-01 26.02 26.54 24.83 24.84 0.0M
2023-08-31 52.01 52.66 51.53 51.53 0.0M
2023-08-30 51.53 52.80 51.52 52.67 0.0M
2023-08-29 50.22 52.27 50.22 51.64 0.0M
2023-08-28 50.70 50.71 50.52 50.55 0.0M
2023-08-25 50.14 50.48 49.93 50.26 0.0M
2023-08-24 50.23 50.42 48.88 50.13 0.0M
2023-08-23 50.53 50.67 50.02 50.20 0.0M
2023-08-22 51.14 51.14 49.80 49.97 0.0M
2023-08-21 49.95 51.15 49.50 50.45 0.0M
2023-08-18 48.49 50.42 48.49 50.30 0.0M
2023-08-17 49.87 50.12 48.23 49.10 0.0M
2023-08-16 50.80 51.20 49.55 49.55 0.0M
2023-08-15 51.00 51.00 49.46 49.94 0.0M
2023-08-14 52.00 52.00 50.06 51.12 0.0M
2023-08-11 52.11 52.51 51.57 52.18 0.0M
2023-08-10 52.86 52.89 51.74 52.10 0.0M
2023-08-09 49.46 52.19 49.17 51.71 0.0M
2023-08-08 49.91 50.47 48.71 49.49 0.0M
2023-08-07 52.61 52.88 50.70 50.79 0.0M
2023-08-04 54.95 55.00 52.71 52.71 0.0M
2023-08-03 53.01 55.23 53.01 54.21 0.0M
2023-08-02 55.21 56.18 53.97 54.12 0.0M
2023-08-01 55.49 56.12 55.43 55.94 0.0M
2023-07-31 54.65 56.67 54.65 55.44 0.0M
2023-07-28 53.56 55.13 53.56 54.92 0.0M
2023-07-27 54.68 54.68 52.59 53.06 0.0M
2023-07-26 54.08 55.07 54.00 54.00 0.0M
2023-07-25 54.80 55.10 54.05 54.46 0.0M
2023-07-24 55.12 55.84 54.51 54.69 0.0M
2023-07-21 53.44 56.55 53.44 55.11 0.0M
2023-07-20 52.50 53.57 52.08 53.27 0.0M
2023-07-19 53.37 54.21 52.50 52.64 0.0M
2023-07-18 53.50 53.50 51.97 53.50 0.0M
2023-07-17 51.78 53.51 51.78 53.50 0.0M
2023-07-14 51.20 52.45 51.20 52.19 0.0M
2023-07-13 53.72 54.00 52.14 52.19 0.0M
2023-07-12 53.30 54.18 53.17 53.54 0.0M
2023-07-11 51.20 52.73 51.20 52.19 0.0M
2023-07-10 50.20 51.36 50.20 51.20 0.0M
2023-07-07 50.80 51.45 50.20 50.57 0.0M
2023-07-06 50.50 50.59 49.47 50.59 0.0M
2023-07-05 52.24 52.24 50.95 51.41 0.0M
2023-07-03 52.19 52.85 52.03 52.85 0.0M
2023-06-30 52.14 52.95 51.63 52.06 0.0M
2023-06-29 50.78 52.58 50.77 52.12 0.0M
2023-06-28 50.91 51.21 50.51 50.90 0.0M
2023-06-27 49.69 51.07 49.69 50.72 0.0M
2023-06-26 49.89 50.91 49.45 49.45 0.0M
2023-06-23 49.23 50.99 49.01 49.88 0.1M
2023-06-22 52.70 52.98 50.20 50.25 0.0M
2023-06-21 51.42 53.16 50.55 52.94 0.0M
2023-06-20 50.48 51.31 49.98 51.12 0.0M
2023-06-16 52.50 52.50 49.99 49.99 0.0M
2023-06-15 50.97 52.48 50.97 52.48 0.0M
2023-06-14 53.80 53.80 51.52 51.68 0.0M
2023-06-13 52.80 54.26 52.80 54.13 0.0M
2023-06-12 53.58 53.58 52.47 52.89 0.0M
2023-06-09 53.39 53.39 52.81 53.00 0.0M
2023-06-08 52.26 53.64 51.76 53.45 0.0M
2023-06-07 53.93 53.93 51.56 52.26 0.0M
2023-06-06 49.26 51.54 49.26 51.01 0.0M
2023-06-05 48.99 49.29 48.30 48.72 0.0M
2023-06-02 46.25 49.19 46.25 49.12 0.0M
2023-06-01 44.73 46.87 44.73 46.01 0.0M
2023-05-31 45.27 45.54 44.31 45.05 0.0M
2023-05-30 45.12 46.23 44.37 45.30 0.0M
2023-05-26 45.51 46.29 45.06 45.44 0.0M
2023-05-25 46.18 46.18 45.10 45.26 0.0M
2023-05-24 46.00 46.78 45.82 46.18 0.0M
2023-05-23 47.19 47.30 46.35 46.35 0.0M
2023-05-22 46.18 47.74 46.18 47.57 0.0M
2023-05-19 47.40 47.40 45.01 45.59 0.0M
2023-05-18 46.10 46.87 46.10 46.79 0.0M
2023-05-17 46.43 47.18 46.20 46.34 0.0M
2023-05-16 47.62 47.62 45.89 46.45 0.0M
2023-05-15 47.18 47.84 46.01 46.85 0.0M
2023-05-12 46.94 47.38 46.73 46.99 0.0M
2023-05-11 46.27 47.70 46.27 47.00 0.0M
2023-05-10 45.43 46.32 45.03 46.31 0.0M
2023-05-09 47.08 48.12 45.68 45.68 0.0M
2023-05-08 48.52 48.52 47.00 47.82 0.0M
2023-05-05 47.20 48.24 46.95 47.61 0.0M
2023-05-04 44.26 48.28 44.26 46.68 0.0M
2023-05-03 45.72 46.02 45.00 45.00 0.0M
2023-05-02 45.95 45.95 45.07 45.09 0.0M
2023-05-01 46.68 47.75 45.87 45.90 0.0M
2023-04-28 47.50 48.63 45.70 46.68 0.0M
2023-04-27 44.80 48.36 44.80 48.04 0.2M
2023-04-26 44.53 44.85 43.53 44.24 0.1M
2023-04-25 44.63 45.65 44.53 44.55 0.0M
2023-04-24 44.14 45.93 44.14 45.45 0.0M
2023-04-21 43.32 44.61 43.32 44.58 0.0M
2023-04-20 42.00 43.81 42.00 43.45 0.0M
2023-04-19 42.29 42.87 42.01 42.46 0.0M
2023-04-18 42.02 42.95 42.02 42.95 0.0M
2023-04-17 41.55 43.27 41.54 42.76 0.1M
2023-04-14 41.48 41.75 41.35 41.55 0.0M
2023-04-13 42.99 42.99 41.85 42.42 0.0M
2023-04-12 43.68 43.68 42.16 42.20 0.0M
2023-04-11 42.59 42.91 41.95 42.27 0.0M
2023-04-10 40.35 42.03 40.35 42.03 0.0M
2023-04-06 42.29 42.29 40.65 40.93 0.0M
2023-04-05 43.11 43.89 41.30 41.61 0.0M
2023-04-04 44.74 44.74 42.12 42.88 0.0M
2023-04-03 45.34 46.40 43.87 44.19 0.0M
2023-03-31 41.06 45.67 40.43 45.46 0.0M
2023-03-30 40.88 43.69 40.85 41.23 0.0M
2023-03-29 41.65 42.01 40.59 40.84 0.0M
2023-03-28 40.71 41.75 40.71 41.45 0.0M
2023-03-27 39.61 40.98 38.97 40.47 0.0M
2023-03-24 38.69 39.91 37.65 39.61 0.1M
2023-03-23 40.50 40.84 39.05 39.59 0.0M
2023-03-22 40.00 41.00 39.76 40.29 0.0M
2023-03-21 40.74 41.79 39.94 39.94 0.0M
2023-03-20 38.50 39.72 38.10 38.87 0.0M
2023-03-17 40.32 40.32 36.39 37.18 0.1M
2023-03-16 40.10 41.37 38.52 40.32 0.0M
2023-03-15 41.94 41.94 39.66 40.07 0.0M
2023-03-14 43.83 45.14 42.82 42.82 0.0M
2023-03-13 41.93 43.04 41.20 42.87 0.0M
2023-03-10 40.84 42.46 40.35 41.56 0.0M
2023-03-09 46.87 47.71 42.29 42.29 0.1M
2023-03-08 46.48 48.20 45.43 47.67 0.0M
2023-03-07 46.91 46.91 45.62 46.00 0.0M
2023-03-06 46.29 48.55 45.38 47.35 0.0M
2023-03-03 44.90 46.26 44.90 45.79 0.0M
2023-03-02 44.52 44.52 43.43 44.19 0.0M
2023-03-01 44.27 44.73 43.97 44.64 0.0M
2023-02-28 44.23 45.00 43.98 44.41 0.1M
2023-02-27 45.00 45.21 43.73 44.01 0.0M
2023-02-24 44.55 45.12 44.06 44.65 0.0M
2023-02-23 46.07 46.59 44.81 45.59 0.0M
2023-02-22 45.51 46.38 45.02 45.62 0.0M
2023-02-21 46.63 46.63 45.03 45.43 0.0M
2023-02-17 45.49 47.05 44.65 46.79 0.0M
2023-02-16 43.67 46.10 43.67 45.32 0.0M
2023-02-15 45.49 47.38 43.77 43.78 0.0M
2023-02-14 45.41 46.76 45.35 45.53 0.0M
2023-02-13 45.59 46.90 45.59 45.86 0.0M
2023-02-10 43.93 46.50 43.93 46.11 0.0M
2023-02-09 45.62 46.75 44.16 44.18 0.0M
2023-02-08 45.30 47.16 44.67 45.57 0.0M
2023-02-07 44.75 46.18 43.91 45.99 0.0M
2023-02-06 44.53 46.38 43.60 44.40 0.0M
2023-02-03 44.42 45.59 43.50 45.05 0.0M
2023-02-02 43.59 44.88 43.59 44.88 0.0M
2023-02-01 41.38 43.80 40.85 42.88 0.0M
2023-01-31 39.21 42.70 39.21 41.30 0.0M
2023-01-30 40.86 41.78 39.00 39.10 0.0M
2023-01-27 41.25 43.45 40.67 40.67 0.0M
2023-01-26 39.99 41.46 39.99 41.18 0.0M
2023-01-25 40.14 41.50 39.26 40.12 0.0M
2023-01-24 39.68 41.28 39.68 40.60 0.0M
2023-01-23 38.54 40.00 38.54 39.84 0.0M
2023-01-20 38.30 39.83 38.30 39.46 0.0M
2023-01-19 38.01 38.43 36.93 38.01 0.0M
2023-01-18 38.73 38.76 37.81 38.01 0.0M
2023-01-17 39.38 39.51 38.72 38.72 0.0M
2023-01-13 38.37 39.55 38.37 39.35 0.0M
2023-01-12 38.09 39.03 37.70 39.00 0.0M
2023-01-11 37.39 38.14 37.39 37.55 0.0M
2023-01-10 37.69 37.69 37.04 37.34 0.0M
2023-01-09 37.68 38.94 37.16 37.16 0.0M
2023-01-06 37.52 38.34 37.52 37.78 0.0M
2023-01-05 36.33 37.55 36.33 36.90 0.0M
2023-01-04 36.03 37.27 36.03 37.26 0.0M
2023-01-03 36.98 37.40 35.31 36.61 0.0M