Dover Corporation (DOV)

DOV
🏛️ Vereinigte Staaten →
166.40
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
2021-12-31 181.09 182.76 180.55 181.60 0.3M
2021-12-30 182.22 182.96 180.54 180.67 0.3M
2021-12-29 179.94 181.78 179.14 181.47 0.4M
2021-12-28 178.50 180.04 178.50 179.81 0.4M
2021-12-27 174.14 178.89 173.73 178.63 0.5M
2021-12-23 173.37 174.53 172.73 173.74 0.5M
2021-12-22 171.32 172.52 170.89 172.49 0.4M
2021-12-21 169.86 171.94 168.13 171.33 0.6M
2021-12-20 169.90 170.52 166.09 168.44 0.9M
2021-12-17 172.85 176.17 170.23 170.29 1.7M
2021-12-16 173.00 175.46 172.14 172.32 1.0M
2021-12-15 168.96 171.86 167.92 171.67 0.8M
2021-12-14 171.03 172.04 166.33 168.07 0.7M
2021-12-13 171.97 172.69 170.34 171.75 0.5M
2021-12-10 171.09 172.63 170.34 171.36 0.6M
2021-12-09 171.26 173.56 170.84 171.62 0.3M
2021-12-08 172.49 172.49 170.26 171.85 0.5M
2021-12-07 172.00 175.12 171.30 172.25 0.7M
2021-12-06 168.88 170.83 168.17 169.99 0.5M
2021-12-03 166.99 167.97 164.00 167.01 0.9M
2021-12-02 163.56 167.78 163.18 166.43 0.7M
2021-12-01 165.88 169.11 162.82 162.83 0.8M
2021-11-30 170.52 171.27 163.40 163.85 1.7M
2021-11-29 172.43 173.90 170.87 171.80 0.8M
2021-11-26 171.42 173.57 170.69 171.24 0.5M
2021-11-24 175.10 176.67 174.29 176.24 0.5M
2021-11-23 176.14 176.73 174.72 175.98 0.4M
2021-11-22 176.30 178.32 175.84 175.90 0.4M
2021-11-19 177.50 178.20 175.97 176.05 0.5M
2021-11-18 175.78 177.00 175.02 176.58 0.7M
2021-11-17 176.43 177.98 174.42 175.41 0.5M
2021-11-16 173.78 177.98 173.78 176.63 0.6M
2021-11-15 173.00 174.97 172.00 173.50 0.6M
2021-11-12 171.98 172.89 169.91 172.86 0.6M
2021-11-11 174.69 174.79 170.86 171.15 0.6M
2021-11-10 175.39 176.65 174.36 174.75 0.4M
2021-11-09 173.25 175.49 172.97 175.39 0.4M
2021-11-08 173.06 174.20 171.56 173.62 0.6M
2021-11-05 173.65 174.29 170.88 171.29 0.6M
2021-11-04 170.82 173.28 170.73 172.14 0.4M
2021-11-03 170.77 171.43 168.51 170.00 0.4M
2021-11-02 170.29 172.03 169.83 171.44 0.4M
2021-11-01 169.30 170.19 167.91 169.76 0.5M
2021-10-29 168.64 170.32 167.99 169.08 0.7M
2021-10-28 166.19 169.14 166.02 169.07 0.4M
2021-10-27 167.96 168.67 165.46 165.63 0.5M
2021-10-26 168.94 169.19 167.35 167.40 0.4M
2021-10-25 168.49 169.60 167.66 168.64 0.5M
2021-10-22 170.18 171.25 169.08 169.21 0.5M
2021-10-21 167.70 169.76 166.52 169.59 0.5M
2021-10-20 169.50 171.24 167.80 168.85 1.0M
2021-10-19 173.06 174.23 166.17 167.91 1.7M
2021-10-18 164.03 167.47 163.92 166.79 1.0M
2021-10-15 163.95 166.54 163.13 165.11 0.9M
2021-10-14 158.11 162.80 158.11 162.51 0.7M
2021-10-13 157.47 158.23 156.38 157.38 0.6M
2021-10-12 157.09 159.14 156.56 157.09 0.6M
2021-10-11 157.61 158.80 156.67 156.67 0.5M
2021-10-08 158.95 158.95 156.69 157.84 0.5M
2021-10-07 160.10 161.16 159.71 159.80 0.7M
2021-10-06 156.69 159.21 154.77 159.07 0.7M
2021-10-05 156.50 159.14 155.39 158.12 0.7M
2021-10-04 156.42 158.31 154.96 155.99 0.7M
2021-10-01 156.26 158.11 154.18 156.88 0.5M
2021-09-30 160.18 160.19 155.46 155.50 0.8M
2021-09-29 159.49 159.95 159.05 159.30 0.5M
2021-09-28 161.06 161.06 157.55 158.84 0.8M
2021-09-27 161.63 162.88 161.58 161.66 0.6M
2021-09-24 163.08 163.57 161.73 161.90 0.4M
2021-09-23 163.33 164.67 162.93 163.54 0.6M
2021-09-22 162.57 163.77 161.96 162.25 0.7M
2021-09-21 163.61 163.61 160.74 161.24 0.6M
2021-09-20 160.00 162.76 159.16 162.54 1.4M
2021-09-17 163.11 163.99 161.48 162.64 1.4M
2021-09-16 167.77 167.87 163.34 164.25 1.5M
2021-09-15 166.67 168.49 166.27 167.70 1.5M
2021-09-14 171.30 171.78 166.35 166.97 1.4M
2021-09-13 175.06 175.32 169.36 170.70 1.0M
2021-09-10 175.85 176.08 173.47 173.56 0.7M
2021-09-09 175.00 176.46 174.63 174.84 0.7M
2021-09-08 172.67 175.46 171.96 174.85 0.6M
2021-09-07 174.23 174.39 172.57 172.77 0.5M
2021-09-03 175.52 176.24 174.61 174.93 0.6M
2021-09-02 174.86 176.05 174.32 175.99 0.5M
2021-09-01 174.82 174.82 172.50 173.89 0.5M
2021-08-31 175.69 175.69 174.00 174.36 0.8M
2021-08-30 174.79 176.40 174.36 175.79 0.4M
2021-08-27 174.88 175.33 174.26 174.59 0.5M
2021-08-26 174.20 174.47 173.52 174.04 0.6M
2021-08-25 174.28 175.26 173.85 174.46 0.6M
2021-08-24 173.11 174.58 172.85 174.23 0.5M
2021-08-23 173.27 174.32 172.85 173.10 0.6M
2021-08-20 172.48 173.16 171.44 172.70 1.3M
2021-08-19 170.21 173.68 170.04 172.42 1.4M
2021-08-18 172.35 174.09 171.36 171.51 0.7M
2021-08-17 173.24 173.66 171.42 173.02 0.6M
2021-08-16 171.53 174.01 170.43 173.96 0.6M
2021-08-13 172.11 172.69 171.15 171.64 0.7M
2021-08-12 172.15 172.80 171.18 172.06 1.1M
2021-08-11 172.13 173.14 171.47 172.49 0.7M
2021-08-10 169.32 171.98 169.22 171.75 0.8M
2021-08-09 169.25 169.47 168.19 169.06 0.8M
2021-08-06 170.03 170.69 168.84 169.49 0.7M
2021-08-05 168.80 169.84 168.41 169.19 0.8M
2021-08-04 168.89 169.64 167.10 168.07 0.9M
2021-08-03 167.80 169.97 166.91 169.67 0.9M
2021-08-02 167.50 169.02 166.85 166.94 0.7M
2021-07-30 164.83 167.30 164.20 167.12 1.1M
2021-07-29 163.99 165.28 163.38 165.11 0.6M
2021-07-28 164.07 164.17 162.21 162.96 1.3M
2021-07-27 162.21 164.61 161.37 163.83 1.0M
2021-07-26 163.98 165.14 161.85 162.91 1.1M
2021-07-23 165.84 166.34 163.36 164.29 0.9M
2021-07-22 164.72 164.99 163.11 164.83 0.9M
2021-07-21 163.30 165.76 163.22 164.09 1.8M
2021-07-20 152.53 163.74 152.53 162.14 1.7M
2021-07-19 153.05 153.31 150.49 151.97 1.3M
2021-07-16 156.02 156.86 154.72 154.95 0.9M
2021-07-15 154.56 156.69 154.56 155.65 0.7M
2021-07-14 154.96 155.83 154.35 155.30 0.8M
2021-07-13 154.95 155.67 154.02 154.41 0.5M
2021-07-12 152.50 154.96 152.15 154.88 0.6M
2021-07-09 153.25 153.66 152.52 153.46 0.7M
2021-07-08 151.13 152.62 149.62 151.14 1.0M
2021-07-07 150.23 153.36 150.23 153.08 0.6M
2021-07-06 151.32 151.77 148.74 150.57 0.6M
2021-07-02 151.81 152.31 150.33 151.80 0.5M
2021-07-01 151.30 151.75 150.41 150.96 0.8M
2021-06-30 149.24 150.73 148.65 150.60 0.6M
2021-06-29 149.51 150.24 148.78 149.23 0.6M
2021-06-28 149.21 149.51 147.85 148.99 0.5M
2021-06-25 148.30 149.54 148.05 149.31 0.7M
2021-06-24 147.23 147.77 145.91 147.68 0.5M
2021-06-23 147.65 148.13 146.30 146.91 0.9M
2021-06-22 146.22 147.94 145.32 147.30 0.6M
2021-06-21 144.03 146.54 143.77 146.30 0.6M
2021-06-18 143.86 144.39 142.92 142.96 1.0M
2021-06-17 150.19 150.19 144.91 145.76 0.8M
2021-06-16 150.85 151.66 149.66 149.99 0.7M
2021-06-15 150.63 151.66 149.63 151.37 0.5M
2021-06-14 151.52 152.20 149.43 150.34 0.5M
2021-06-11 150.92 152.00 150.26 151.76 0.7M
2021-06-10 152.00 152.03 150.05 150.29 0.5M
2021-06-09 152.05 152.05 150.42 150.66 0.4M
2021-06-08 151.21 152.20 150.25 152.02 0.4M
2021-06-07 153.29 153.76 151.00 151.63 0.4M
2021-06-04 152.18 153.43 152.18 153.15 0.5M
2021-06-03 150.86 152.22 150.01 152.04 0.6M
2021-06-02 151.64 152.28 150.50 151.24 0.5M
2021-06-01 152.00 152.28 151.00 151.13 0.4M
2021-05-28 150.79 150.94 149.69 150.50 0.5M
2021-05-27 149.78 150.88 149.26 150.25 0.8M
2021-05-26 148.99 149.34 147.91 148.89 0.4M
2021-05-25 149.47 150.29 148.84 149.00 0.8M
2021-05-24 149.14 149.92 148.04 149.49 0.9M
2021-05-21 148.95 149.83 147.75 148.27 0.5M
2021-05-20 147.67 148.52 146.47 148.07 0.5M
2021-05-19 146.01 147.39 145.04 147.37 0.5M
2021-05-18 150.37 150.64 147.74 147.80 0.5M
2021-05-17 151.05 151.71 149.03 150.33 0.5M
2021-05-14 150.25 152.23 150.25 151.40 0.6M
2021-05-13 146.62 150.26 146.62 149.57 0.7M
2021-05-12 150.35 150.76 146.28 146.40 0.7M
2021-05-11 152.50 152.50 149.59 150.19 0.7M
2021-05-10 154.00 155.77 153.40 153.45 0.6M
2021-05-07 152.05 153.63 151.59 152.91 0.8M
2021-05-06 151.71 152.82 150.88 152.67 0.6M
2021-05-05 151.55 151.80 149.42 150.84 0.7M
2021-05-04 149.52 151.92 148.98 151.54 0.6M
2021-05-03 150.40 151.04 148.50 149.77 0.6M
2021-04-30 150.24 151.03 148.66 149.19 0.9M
2021-04-29 149.01 151.72 148.61 151.33 0.6M
2021-04-28 148.40 149.75 147.63 148.10 1.1M
2021-04-27 146.40 148.10 145.27 147.94 0.8M
2021-04-26 148.69 149.23 146.16 146.39 0.7M
2021-04-23 147.35 148.73 147.02 148.14 0.6M
2021-04-22 149.33 149.40 147.05 147.55 0.8M
2021-04-21 145.23 148.85 145.16 148.83 1.1M
2021-04-20 144.74 146.90 143.78 144.86 1.3M
2021-04-19 140.57 140.82 138.87 140.43 0.8M
2021-04-16 140.83 141.21 139.50 140.57 0.7M
2021-04-15 138.47 139.45 137.65 139.38 0.6M
2021-04-14 138.17 139.48 137.92 138.30 0.7M
2021-04-13 139.66 139.84 138.32 138.66 0.6M
2021-04-12 139.95 140.76 139.42 140.49 0.6M
2021-04-09 139.41 140.10 138.41 139.96 0.4M
2021-04-08 138.52 139.21 137.84 138.52 0.5M
2021-04-07 139.25 139.79 138.38 139.08 0.4M
2021-04-06 140.04 141.12 139.25 139.53 0.6M
2021-04-05 139.22 140.71 138.37 140.17 0.6M
2021-04-01 137.76 138.04 135.68 137.93 0.5M
2021-03-31 138.15 138.90 136.57 137.13 0.6M
2021-03-30 138.50 139.09 137.75 138.38 0.7M
2021-03-29 139.33 140.17 137.72 138.23 0.7M
2021-03-26 138.58 140.10 137.56 139.90 0.5M
2021-03-25 135.65 138.26 134.08 137.70 0.7M
2021-03-24 134.59 137.07 134.50 135.67 0.6M
2021-03-23 135.33 136.53 133.01 133.62 0.9M
2021-03-22 135.57 136.78 134.74 136.44 0.7M
2021-03-19 136.80 137.31 134.51 135.55 1.6M
2021-03-18 136.93 138.19 136.45 137.20 0.7M
2021-03-17 136.46 137.44 135.10 136.92 0.7M
2021-03-16 135.23 135.72 132.46 135.56 0.9M
2021-03-15 135.25 135.88 133.39 135.76 0.7M
2021-03-12 134.78 136.05 134.52 135.83 0.9M
2021-03-11 132.96 134.88 132.50 133.86 0.7M
2021-03-10 130.77 134.67 130.17 133.07 0.7M
2021-03-09 132.44 132.44 130.78 130.92 0.9M
2021-03-08 130.73 133.31 130.41 131.78 0.8M
2021-03-05 126.71 130.64 126.01 130.06 0.8M
2021-03-04 127.02 127.54 123.58 125.36 0.7M
2021-03-03 127.25 129.08 126.87 126.99 0.7M
2021-03-02 127.34 128.14 126.43 127.15 0.9M
2021-03-01 124.41 129.45 124.41 127.37 1.2M
2021-02-26 124.52 124.82 122.61 123.26 1.1M
2021-02-25 125.42 125.74 123.86 124.28 1.1M
2021-02-24 121.74 125.76 121.14 125.50 0.7M
2021-02-23 122.67 123.62 120.30 121.98 0.8M
2021-02-22 121.42 122.34 120.86 122.14 1.1M
2021-02-19 121.35 122.91 121.26 122.25 0.7M
2021-02-18 120.39 121.39 118.94 120.94 0.4M
2021-02-17 121.18 121.99 119.67 120.63 0.6M
2021-02-16 123.45 123.74 121.63 121.65 0.6M
2021-02-12 121.94 122.87 121.38 122.73 0.3M
2021-02-11 123.16 123.31 119.96 122.10 0.6M
2021-02-10 120.88 123.12 120.35 122.78 0.7M
2021-02-09 120.89 120.96 119.57 120.35 0.4M
2021-02-08 121.61 122.47 120.21 120.89 0.7M
2021-02-05 120.74 122.39 120.57 121.06 0.6M
2021-02-04 121.03 121.47 119.28 119.83 0.6M
2021-02-03 118.76 121.17 118.27 120.83 0.7M
2021-02-02 118.65 120.86 117.88 119.34 0.6M
2021-02-01 117.48 117.81 115.88 117.58 0.9M
2021-01-29 117.38 118.48 116.07 116.49 0.9M
2021-01-28 120.08 122.45 117.44 118.00 2.0M
2021-01-27 122.58 123.20 118.61 118.94 1.4M
2021-01-26 126.43 126.50 123.45 124.25 0.7M
2021-01-25 124.94 126.89 123.98 125.07 0.9M
2021-01-22 124.29 125.84 123.43 125.32 0.6M
2021-01-21 125.91 126.11 124.45 124.98 0.5M
2021-01-20 125.93 126.40 124.86 126.01 0.7M
2021-01-19 126.37 127.44 125.33 125.51 0.8M
2021-01-15 126.01 126.05 123.51 125.38 0.6M
2021-01-14 127.72 128.36 126.41 126.94 0.8M
2021-01-13 129.19 129.56 127.12 127.12 1.2M
2021-01-12 128.88 129.93 128.23 129.60 0.9M
2021-01-11 128.11 129.62 128.11 128.78 0.4M
2021-01-08 129.52 130.41 127.55 129.45 0.5M
2021-01-07 128.03 129.72 126.15 129.45 0.6M
2021-01-06 125.83 128.80 125.15 127.56 0.8M
2021-01-05 123.59 125.21 123.12 124.06 0.6M
2021-01-04 126.22 126.75 122.65 123.34 0.7M