Italia markets closed

DoorDash, Inc. (DASH)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,11+4,00 (+3,12%)
Alla chiusura: 04:00PM EDT
132,10 -0,01 (-0,01%)
Dopo ore: 04:33PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024127,90133,41127,51132,11132,113.234.218
25 apr 2024124,75128,19124,32128,11128,115.904.300
24 apr 2024130,00130,80126,71126,76126,764.310.300
23 apr 2024128,98131,10127,28129,36129,362.995.800
22 apr 2024128,46131,11124,77127,27127,273.954.600
19 apr 2024130,09130,49125,05127,18127,184.547.400
18 apr 2024131,24133,01129,68130,10130,102.705.600
17 apr 2024136,07136,07129,78130,90130,902.554.100
16 apr 2024133,05134,65132,22133,84133,841.887.400
15 apr 2024139,02140,37131,91132,90132,902.776.500
12 apr 2024139,74139,86137,20138,38138,381.997.200
11 apr 2024138,90141,19138,36140,95140,952.565.400
10 apr 2024133,00137,45132,30137,18137,183.178.400
09 apr 2024136,99138,00133,65136,77136,772.546.200
08 apr 2024139,00139,62135,85137,43137,431.843.100
05 apr 2024135,69139,75134,69139,56139,562.534.400
04 apr 2024141,60142,76134,45134,61134,612.669.100
03 apr 2024136,97140,20136,33138,78138,782.365.100
02 apr 2024136,44138,61135,01137,50137,502.572.800
01 apr 2024137,91139,60137,11138,25138,252.358.400
28 mar 2024139,15140,00137,60137,72137,723.054.700
27 mar 2024142,55143,34138,05138,88138,882.171.900
26 mar 2024138,44140,93138,09140,26140,263.506.600
25 mar 2024137,05138,90136,74137,82137,822.162.800
22 mar 2024136,81137,75135,71137,24137,241.387.100
21 mar 2024139,90140,00136,68136,76136,762.532.900
20 mar 2024131,25138,00131,05137,91137,913.141.500
19 mar 2024128,57130,88127,24130,83130,833.697.800
18 mar 2024132,90132,90128,31129,58129,583.823.800
15 mar 2024133,65134,80130,37130,55130,554.411.100
14 mar 2024132,30133,96130,29132,55132,553.145.800
13 mar 2024130,09133,26129,95132,42132,423.159.500
12 mar 2024128,77131,41128,25130,45130,453.959.400
11 mar 2024131,25131,42127,85128,77128,773.529.200
08 mar 2024133,35134,74129,31131,80131,804.138.600
07 mar 2024133,53134,14131,92133,20133,202.898.800
06 mar 2024133,09133,38129,93132,13132,133.942.800
05 mar 2024131,21132,57129,21130,90130,903.723.600
04 mar 2024132,01134,43131,27132,40132,405.649.500
01 mar 2024124,50129,60124,50127,43127,434.456.400
29 feb 2024123,35124,83122,71124,57124,573.371.600
28 feb 2024122,54124,31121,64122,44122,442.132.500
27 feb 2024120,96124,19120,26123,70123,702.926.100
26 feb 2024121,25121,26118,61119,89119,893.114.600
23 feb 2024121,20123,87120,04121,76121,763.034.400
22 feb 2024122,39124,04120,02121,41121,417.053.000
21 feb 2024115,22117,20112,89114,69114,693.487.600
20 feb 2024115,01115,64110,50115,48115,487.963.400
16 feb 2024111,88116,86109,00116,01116,0119.460.100
15 feb 2024118,59126,65118,50126,27126,279.254.500
14 feb 2024119,27120,33117,76120,01120,014.945.400
13 feb 2024114,73117,66113,29116,39116,393.498.500
12 feb 2024118,47120,57118,03118,44118,443.625.200
09 feb 2024119,18119,79118,00119,31119,313.037.400
08 feb 2024116,32119,30115,32118,30118,303.580.000
07 feb 2024112,34117,06112,02114,33114,335.495.400
06 feb 2024109,71113,37108,23112,34112,344.109.800
05 feb 2024108,38109,03107,12108,12108,122.383.000
02 feb 2024107,08109,99105,20109,50109,502.561.300
01 feb 2024104,89107,81104,76107,30107,302.171.800
31 gen 2024104,79106,72103,91104,20104,202.638.000
30 gen 2024109,73110,38105,39105,47105,474.319.900
29 gen 2024108,22110,49107,44110,45110,453.181.000
26 gen 2024107,37108,74106,88108,24108,242.310.100
25 gen 2024109,06109,06106,54107,52107,522.287.700
24 gen 2024106,93107,63105,84107,12107,124.209.000
23 gen 2024105,93106,04103,57105,69105,692.078.800
22 gen 2024106,65107,88104,52104,66104,662.276.600
19 gen 2024105,32106,56103,60106,33106,332.658.000
18 gen 2024104,03105,36103,05104,96104,962.979.400
17 gen 2024103,02103,90100,28102,89102,893.469.500
16 gen 2024102,99104,40102,82104,02104,022.423.400
12 gen 2024104,06105,96103,78104,13104,132.579.800
11 gen 2024105,87105,99102,40103,98103,982.599.200
10 gen 2024103,77106,19103,67105,59105,595.387.600
09 gen 202497,50103,3397,02103,05103,055.377.000
08 gen 202499,0099,2796,7498,5298,524.741.600
05 gen 202493,5495,7693,5394,8194,812.441.200
04 gen 202493,5894,9893,3393,9093,902.234.000
03 gen 202495,3195,8393,3893,7793,774.382.100
02 gen 202497,8098,5495,3796,4696,463.527.200
29 dic 202399,66100,5798,4098,8998,892.525.400
28 dic 2023100,80100,8199,24100,21100,212.372.300
27 dic 2023100,24100,9099,62100,69100,691.939.900
26 dic 2023100,98100,9899,1399,8699,862.129.400
22 dic 2023100,35101,5199,31100,53100,533.521.700
21 dic 202399,99100,8898,50100,56100,564.070.100
20 dic 2023101,02102,2398,6598,7298,723.031.500
19 dic 2023103,25103,79101,32101,46101,464.890.800
18 dic 2023102,58103,66100,74102,71102,713.861.800
15 dic 2023102,74103,31100,22101,57101,5730.556.000
14 dic 2023101,51102,2499,67101,76101,765.577.800
13 dic 2023101,19101,4899,13100,43100,434.899.900
12 dic 2023100,81101,65100,45101,00101,004.789.500
11 dic 2023102,31103,98100,98101,50101,508.721.800
08 dic 202399,00100,7397,46100,00100,004.301.100
07 dic 202396,6699,5695,9898,9798,973.622.600
06 dic 202398,0099,3396,5496,8596,853.699.600
05 dic 202397,9897,9895,0796,2496,244.771.000
04 dic 202396,1299,2595,5798,3698,364.702.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...