17,835€
-1,76%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid:
Ask:
Aktienkurse zur Dril-Quip Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 18,21 | 18,25 | 17,63 | 17,85 | -1,68% | 150,00 |
23.04.2024 | 18,20 | 18,29 | 17,97 | 18,16 | -0,33% | - |
22.04.2024 | 18,30 | 18,51 | 18,16 | 18,22 | -1,54% | 3,00 |
19.04.2024 | 18,53 | 18,60 | 17,98 | 18,50 | 1,09% | 4,00 |
18.04.2024 | 18,60 | 18,89 | 18,27 | 18,30 | -1,72% | - |
17.04.2024 | 19,35 | 19,66 | 18,61 | 18,62 | -3,97% | - |
16.04.2024 | 20,08 | 20,08 | 19,26 | 19,39 | -3,24% | 10,00 |
15.04.2024 | 20,31 | 20,76 | 19,83 | 20,04 | -1,76% | - |
12.04.2024 | 21,41 | 21,85 | 20,15 | 20,40 | -4,32% | - |
11.04.2024 | 21,17 | 21,49 | 20,99 | 21,32 | 0,90% | - |
10.04.2024 | 21,08 | 21,44 | 20,87 | 21,13 | 0,43% | - |
09.04.2024 | 21,33 | 21,45 | 20,98 | 21,04 | -1,22% | - |
08.04.2024 | 21,17 | 21,58 | 21,17 | 21,30 | -0,56% | - |
05.04.2024 | 21,69 | 21,84 | 21,36 | 21,42 | -0,93% | - |
04.04.2024 | 21,74 | 21,97 | 21,55 | 21,62 | 38,37% | - |
03.04.2024 | 21,70 | 21,71 | 15,59 | 15,63 | 40,42% | - |
02.04.2024 | 21,60 | 21,60 | 10,84 | 11,13 | -46,76% | - |
28.03.2024 | 21,10 | 21,50 | 20,90 | 20,90 | -0,95% | - |
27.03.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
26.03.2024 | 22,90 | 23,10 | 21,30 | 21,30 | -6,99% | - |
25.03.2024 | 22,70 | 23,30 | 22,70 | 22,90 | 0,88% | - |
22.03.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | - |
21.03.2024 | 22,10 | 23,10 | 21,90 | 22,90 | 3,62% | - |
20.03.2024 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
19.03.2024 | 22,50 | 22,50 | 21,50 | 22,10 | 0,91% | - |
18.03.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | 50,00 |
15.03.2024 | 21,70 | 22,30 | 21,50 | 22,10 | 2,79% | - |
14.03.2024 | 20,90 | 21,70 | 20,90 | 21,50 | 2,87% | - |
13.03.2024 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
12.03.2024 | 21,10 | 21,20 | 20,50 | 20,90 | -0,95% | 2,00 |
11.03.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 0,96% | - |
08.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | - |
07.03.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
06.03.2024 | 20,90 | 21,20 | 20,50 | 20,50 | -1,91% | - |
05.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
04.03.2024 | 21,30 | 21,50 | 20,70 | 20,70 | -3,72% | - |
01.03.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
29.02.2024 | 20,90 | 21,70 | 20,70 | 20,90 | 0,00% | - |
28.02.2024 | 21,70 | 21,90 | 20,90 | 20,90 | -3,69% | - |
27.02.2024 | 19,65 | 21,90 | 19,55 | 21,70 | 9,87% | - |
26.02.2024 | 19,55 | 19,75 | 19,30 | 19,75 | 0,51% | 5,00 |
23.02.2024 | 19,35 | 19,75 | 19,15 | 19,65 | 1,55% | - |
22.02.2024 | 19,65 | 19,75 | 19,15 | 19,35 | -1,02% | - |
21.02.2024 | 19,45 | 19,90 | 19,35 | 19,55 | 0,51% | - |
20.02.2024 | 19,75 | 19,75 | 19,20 | 19,45 | 73,97% | - |
19.02.2024 | 19,55 | 19,75 | 11,13 | 11,18 | -43,10% | - |
16.02.2024 | 19,75 | 19,85 | 19,25 | 19,65 | 0,00% | - |
15.02.2024 | 18,95 | 19,75 | 18,85 | 19,65 | 3,69% | - |
14.02.2024 | 18,65 | 19,10 | 18,65 | 18,95 | 1,07% | - |
13.02.2024 | 19,65 | 19,85 | 18,65 | 18,75 | -4,58% | - |
12.02.2024 | 18,85 | 19,65 | 18,75 | 19,65 | 4,24% | - |
09.02.2024 | 18,85 | 19,05 | 18,70 | 18,85 | 0,00% | 30,00 |
08.02.2024 | 18,15 | 18,85 | 18,05 | 18,85 | 3,86% | - |
07.02.2024 | 18,45 | 18,70 | 18,05 | 18,15 | -2,16% | - |
06.02.2024 | 18,25 | 18,75 | 18,15 | 18,55 | 1,64% | 15,00 |
05.02.2024 | 18,35 | 18,45 | 17,65 | 18,25 | 0,00% | - |
02.02.2024 | 18,65 | 18,80 | 18,15 | 18,25 | -2,14% | - |
01.02.2024 | 18,65 | 18,80 | 18,05 | 18,65 | 0,00% | - |
31.01.2024 | 19,55 | 19,55 | 18,55 | 18,65 | -4,11% | - |
30.01.2024 | 20,50 | 20,50 | 19,35 | 19,45 | -5,12% | - |
29.01.2024 | 20,50 | 20,60 | 19,95 | 20,50 | 0,99% | - |
26.01.2024 | 20,10 | 20,50 | 19,95 | 20,30 | 1,00% | - |
25.01.2024 | 20,30 | 20,50 | 19,85 | 20,10 | 0,00% | 2,00 |
24.01.2024 | 19,65 | 20,30 | 19,45 | 20,10 | 1,77% | - |
23.01.2024 | 19,55 | 20,10 | 19,35 | 19,75 | 0,51% | - |
22.01.2024 | 19,15 | 19,95 | 19,15 | 19,65 | 1,55% | - |
19.01.2024 | 19,45 | 19,60 | 19,15 | 19,35 | -0,51% | - |
18.01.2024 | 18,85 | 19,45 | 18,75 | 19,45 | 3,18% | - |
17.01.2024 | 19,05 | 19,15 | 18,75 | 18,85 | -1,05% | - |
16.01.2024 | 19,25 | 19,35 | 18,95 | 19,05 | 72,40% | - |
15.01.2024 | 19,15 | 19,25 | 10,95 | 11,05 | -42,30% | - |
12.01.2024 | 18,85 | 19,40 | 18,85 | 19,15 | 2,68% | - |
11.01.2024 | 18,65 | 18,95 | 18,15 | 18,65 | 0,54% | - |
10.01.2024 | 19,15 | 19,25 | 18,35 | 18,55 | -3,13% | - |
09.01.2024 | 19,65 | 20,10 | 18,85 | 19,15 | -2,54% | - |
08.01.2024 | 20,30 | 20,30 | 19,25 | 19,65 | -4,15% | - |
05.01.2024 | 19,95 | 20,50 | 19,80 | 20,50 | 3,27% | - |
04.01.2024 | 20,70 | 20,70 | 19,75 | 19,85 | -4,11% | - |
03.01.2024 | 20,70 | 21,10 | 20,50 | 20,70 | -0,96% | - |
02.01.2024 | 21,10 | 21,50 | 20,70 | 20,90 | -1,88% | - |
29.12.2023 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
28.12.2023 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
27.12.2023 | 21,70 | 21,70 | 21,30 | 21,50 | 0,94% | - |
22.12.2023 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |
21.12.2023 | 21,10 | 21,30 | 20,70 | 21,30 | 0,95% | - |
20.12.2023 | 20,90 | 21,50 | 20,90 | 21,10 | 0,96% | - |
19.12.2023 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
18.12.2023 | 20,50 | 21,30 | 20,30 | 20,70 | 0,98% | - |
15.12.2023 | 20,70 | 20,90 | 20,30 | 20,50 | 0,00% | 20,00 |
14.12.2023 | 20,10 | 20,90 | 20,10 | 20,50 | 0,99% | - |
13.12.2023 | 19,05 | 20,30 | 19,05 | 20,30 | 5,45% | - |
12.12.2023 | 19,95 | 19,95 | 19,15 | 19,25 | -3,51% | - |
11.12.2023 | 20,10 | 20,30 | 19,85 | 19,95 | 0,00% | - |
08.12.2023 | 19,65 | 20,10 | 19,55 | 19,95 | 3,10% | - |
07.12.2023 | 19,45 | 19,65 | 19,15 | 19,35 | 0,00% | - |
06.12.2023 | 20,10 | 20,30 | 19,35 | 19,35 | -3,73% | - |
05.12.2023 | 20,70 | 20,90 | 20,10 | 20,10 | -2,90% | - |
04.12.2023 | 20,50 | 20,90 | 20,50 | 20,70 | 0,00% | 80,00 |
01.12.2023 | 20,50 | 21,10 | 20,50 | 20,70 | 0,98% | - |
30.11.2023 | 20,70 | 21,30 | 20,30 | 20,50 | 0,00% | - |