17,275€
3,32%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid:
Ask:
Aktienkurse zur Dril-Quip Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 16,84 | 17,14 | 16,84 | 17,14 | 2,51% | - |
02.05.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -1,70% | - |
30.04.2024 | 18,10 | 18,10 | 17,01 | 17,01 | -5,34% | - |
29.04.2024 | 18,29 | 18,29 | 17,97 | 17,97 | -1,96% | - |
26.04.2024 | 17,86 | 18,33 | 17,86 | 18,33 | 3,09% | - |
25.04.2024 | 17,66 | 17,78 | 17,66 | 17,78 | 0,74% | - |
24.04.2024 | 18,04 | 18,04 | 17,65 | 17,65 | -1,84% | - |
23.04.2024 | 18,02 | 18,02 | 17,98 | 17,98 | -0,33% | - |
22.04.2024 | 18,49 | 18,49 | 18,04 | 18,04 | -1,58% | 160,00 |
19.04.2024 | 18,23 | 18,51 | 18,23 | 18,33 | 0,11% | 8,00 |
18.04.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -0,97% | - |
17.04.2024 | 19,14 | 19,14 | 18,49 | 18,49 | -3,09% | - |
16.04.2024 | 19,88 | 20,10 | 19,08 | 19,08 | -4,70% | 3,00 |
15.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -6,10% | - |
12.04.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,76% | - |
11.04.2024 | 20,98 | 21,16 | 20,98 | 21,16 | 1,44% | - |
10.04.2024 | 20,92 | 20,92 | 20,86 | 20,86 | 0,00% | - |
09.04.2024 | 21,16 | 21,16 | 20,86 | 20,86 | -0,86% | - |
08.04.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,85% | - |
05.04.2024 | 21,46 | 21,46 | 21,22 | 21,22 | -1,30% | - |
04.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,09% | - |
03.04.2024 | 21,46 | 21,52 | 21,46 | 21,52 | 0,19% | - |
02.04.2024 | 21,46 | 21,48 | 21,46 | 21,48 | 3,27% | - |
28.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
27.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
26.03.2024 | 22,80 | 22,80 | 21,20 | 21,20 | -7,02% | - |
25.03.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
22.03.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
21.03.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 3,64% | - |
20.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
19.03.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
18.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
15.03.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 3,00 |
14.03.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 4,85% | - |
13.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
12.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
11.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
08.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
07.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
06.03.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
05.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -1,89% | - |
04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
01.03.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 3,88% | - |
29.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
28.02.2024 | 21,60 | 21,60 | 20,80 | 20,80 | 6,67% | - |
27.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
26.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
23.02.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 1,56% | - |
22.02.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -0,52% | - |
21.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
20.02.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -1,03% | - |
19.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
16.02.2024 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | - |
15.02.2024 | 18,90 | 19,40 | 18,90 | 19,40 | 3,19% | - |
14.02.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | - |
13.02.2024 | 19,60 | 19,60 | 18,60 | 18,60 | -4,62% | - |
12.02.2024 | 18,80 | 19,50 | 18,80 | 19,50 | 4,28% | - |
09.02.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | - |
08.02.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 3,31% | - |
07.02.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | - |
06.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
05.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
02.02.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | - |
01.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
31.01.2024 | 19,40 | 19,40 | 18,50 | 18,50 | -4,15% | - |
30.01.2024 | 20,40 | 20,40 | 19,30 | 19,30 | -4,46% | - |
29.01.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
26.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | - |
25.01.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
24.01.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | - |
23.01.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 2,62% | - |
22.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
19.01.2024 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | - |
18.01.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 3,23% | - |
17.01.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -1,59% | - |
16.01.2024 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | - |
15.01.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
12.01.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 3,26% | - |
11.01.2024 | 18,60 | 18,60 | 18,40 | 18,40 | 0,55% | - |
10.01.2024 | 19,10 | 19,10 | 18,30 | 18,30 | -3,17% | - |
09.01.2024 | 19,70 | 19,70 | 18,90 | 18,90 | -6,44% | - |
08.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
05.01.2024 | 19,90 | 20,40 | 19,90 | 20,40 | -0,97% | - |
04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
03.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
02.01.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
29.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
28.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
27.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
22.12.2023 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | - |
21.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
20.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
19.12.2023 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
18.12.2023 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
15.12.2023 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
14.12.2023 | 20,00 | 20,60 | 20,00 | 20,60 | 3,00% | - |
13.12.2023 | 19,10 | 20,00 | 19,10 | 20,00 | 4,71% | - |
12.12.2023 | 19,80 | 19,80 | 19,10 | 19,10 | -3,54% | - |
11.12.2023 | 19,90 | 19,90 | 19,80 | 19,80 | 0,00% | - |
08.12.2023 | 19,60 | 19,80 | 19,60 | 19,80 | 3,13% | - |