17,840€
-0,78%
Echtzeit-Aktienkurs Dril-Quip
Bid:
Ask:
Aktienkurse zur Dril-Quip Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.12.2023 | 19,40 | 19,40 | 19,20 | 19,20 | -0,52% | - |
| 06.12.2023 | 20,00 | 20,00 | 19,30 | 19,30 | -3,50% | 50,00 |
| 05.12.2023 | 20,80 | 20,80 | 20,00 | 20,00 | -1,96% | - |
| 04.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 01.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 30.11.2023 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |