18,100€
0,50%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid:
Ask:
Aktienkurse zur Dril-Quip Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,01 | 18,11 | 17,95 | 18,08 | 0,39% | - |
| 25.04.2024 | 17,84 | 18,19 | 17,57 | 18,01 | 0,90% | - |
| 24.04.2024 | 18,18 | 18,25 | 17,63 | 17,85 | -1,65% | - |
| 23.04.2024 | 18,19 | 18,29 | 17,97 | 18,15 | -0,41% | - |
| 22.04.2024 | 18,45 | 18,51 | 18,17 | 18,23 | -1,38% | - |
| 19.04.2024 | 18,27 | 18,60 | 17,99 | 18,48 | 0,96% | - |
| 18.04.2024 | 18,61 | 18,85 | 18,27 | 18,31 | -1,69% | - |
| 17.04.2024 | 19,41 | 19,66 | 18,61 | 18,62 | -4,09% | - |
| 16.04.2024 | 20,03 | 20,12 | 19,26 | 19,42 | -3,09% | - |
| 15.04.2024 | 20,27 | 21,03 | 19,80 | 20,04 | -1,93% | - |
| 12.04.2024 | 21,36 | 21,85 | 20,16 | 20,43 | -4,26% | - |
| 11.04.2024 | 21,20 | 21,50 | 20,99 | 21,34 | 0,90% | - |
| 10.04.2024 | 21,22 | 21,45 | 20,87 | 21,15 | 0,76% | - |
| 09.04.2024 | 21,36 | 21,45 | 20,98 | 20,99 | -1,46% | - |
| 08.04.2024 | 21,42 | 21,59 | 21,17 | 21,30 | -0,47% | 30,00 |
| 05.04.2024 | 21,64 | 21,85 | 21,36 | 21,40 | -1,06% | - |
| 04.04.2024 | 21,73 | 22,03 | 21,55 | 21,63 | -0,51% | - |
| 03.04.2024 | 21,71 | 22,22 | 21,54 | 21,74 | 0,46% | - |
| 02.04.2024 | 21,61 | 21,90 | 21,05 | 21,64 | 3,54% | - |
| 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 | 23,10 | 23,10 | 21,30 | 21,30 | -7,79% | - |
| 25.03.2024 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | - |
| 22.03.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -1,30% | - |
| 21.03.2024 | 22,10 | 23,10 | 21,90 | 23,00 | 4,07% | - |
| 20.03.2024 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 19.03.2024 | 21,90 | 22,50 | 21,50 | 22,10 | 0,91% | - |
| 18.03.2024 | 22,00 | 23,00 | 21,70 | 21,90 | -0,45% | - |
| 15.03.2024 | 21,60 | 22,30 | 21,50 | 22,00 | 1,85% | - |
| 14.03.2024 | 21,00 | 21,70 | 20,90 | 21,60 | 3,35% | - |
| 13.03.2024 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 12.03.2024 | 21,00 | 21,10 | 20,50 | 20,90 | -0,95% | - |
| 11.03.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 08.03.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 1,46% | - |
| 07.03.2024 | 20,50 | 20,90 | 20,30 | 20,60 | 0,49% | - |
| 06.03.2024 | 20,90 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 05.03.2024 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 04.03.2024 | 21,30 | 21,50 | 20,70 | 20,70 | -3,27% | - |
| 01.03.2024 | 20,90 | 21,50 | 20,90 | 21,40 | 2,39% | - |
| 29.02.2024 | 20,90 | 21,70 | 20,70 | 20,90 | 0,00% | - |
| 28.02.2024 | 21,70 | 21,90 | 20,90 | 20,90 | -4,13% | - |
| 27.02.2024 | 19,65 | 21,90 | 19,55 | 21,80 | 10,94% | - |
| 26.02.2024 | 19,65 | 19,85 | 19,30 | 19,65 | 0,00% | - |
| 23.02.2024 | 19,45 | 19,75 | 19,15 | 19,65 | 1,03% | - |
| 22.02.2024 | 19,60 | 19,75 | 19,15 | 19,45 | -0,51% | - |
| 21.02.2024 | 19,45 | 19,90 | 19,35 | 19,55 | 0,51% | - |
| 20.02.2024 | 19,70 | 19,75 | 19,25 | 19,45 | -1,27% | - |
| 19.02.2024 | 19,65 | 19,75 | 19,55 | 19,70 | 0,25% | - |
| 16.02.2024 | 19,75 | 19,85 | 19,25 | 19,65 | 0,00% | - |
| 15.02.2024 | 19,00 | 19,80 | 18,85 | 19,65 | 3,69% | - |
| 14.02.2024 | 18,75 | 19,10 | 18,65 | 18,95 | 1,07% | - |
| 13.02.2024 | 19,55 | 19,85 | 18,65 | 18,75 | -4,58% | - |
| 12.02.2024 | 18,95 | 19,65 | 18,75 | 19,65 | 3,97% | - |
| 09.02.2024 | 18,85 | 19,05 | 18,75 | 18,90 | 0,27% | - |
| 08.02.2024 | 18,20 | 18,85 | 18,05 | 18,85 | 3,57% | - |
| 07.02.2024 | 18,50 | 18,65 | 18,05 | 18,20 | -1,62% | - |
| 06.02.2024 | 18,30 | 18,75 | 18,15 | 18,50 | 1,37% | - |
| 05.02.2024 | 18,25 | 18,45 | 17,65 | 18,25 | -0,27% | - |
| 02.02.2024 | 18,65 | 18,75 | 18,15 | 18,30 | -1,88% | - |
| 01.02.2024 | 18,55 | 18,80 | 18,05 | 18,65 | 0,27% | - |
| 31.01.2024 | 19,55 | 19,55 | 18,55 | 18,60 | -4,86% | - |
| 30.01.2024 | 20,50 | 20,50 | 19,35 | 19,55 | -4,63% | - |
| 29.01.2024 | 20,40 | 20,60 | 19,95 | 20,50 | 0,49% | - |
| 26.01.2024 | 20,10 | 20,50 | 19,95 | 20,40 | 1,24% | - |
| 25.01.2024 | 20,15 | 20,50 | 19,85 | 20,15 | 0,00% | - |
| 24.01.2024 | 19,65 | 20,30 | 19,45 | 20,15 | 2,03% | - |
| 23.01.2024 | 19,55 | 20,10 | 19,35 | 19,75 | 0,51% | - |
| 22.01.2024 | 19,35 | 19,95 | 19,15 | 19,65 | 1,55% | - |
| 19.01.2024 | 19,40 | 19,60 | 19,15 | 19,35 | -0,51% | - |
| 18.01.2024 | 18,80 | 19,45 | 18,75 | 19,45 | 3,18% | - |
| 17.01.2024 | 19,00 | 19,15 | 18,75 | 18,85 | -0,79% | - |
| 16.01.2024 | 19,25 | 19,35 | 18,95 | 19,00 | -1,30% | - |
| 15.01.2024 | 19,25 | 19,35 | 18,95 | 19,25 | 0,26% | - |
| 12.01.2024 | 18,65 | 19,45 | 18,65 | 19,20 | 2,95% | - |
| 11.01.2024 | 18,55 | 18,95 | 18,15 | 18,65 | 0,54% | - |
| 10.01.2024 | 19,05 | 19,25 | 18,35 | 18,55 | -2,88% | - |
| 09.01.2024 | 19,75 | 20,10 | 18,85 | 19,10 | -2,80% | - |
| 08.01.2024 | 20,50 | 20,50 | 19,25 | 19,65 | -4,15% | - |
| 05.01.2024 | 19,90 | 20,50 | 19,80 | 20,50 | 3,02% | - |
| 04.01.2024 | 20,60 | 20,80 | 19,75 | 19,90 | -3,86% | - |
| 03.01.2024 | 20,80 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 02.01.2024 | 21,30 | 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 | 21,20 | 21,70 | 21,20 | 21,50 | 1,42% | - |
| 22.12.2023 | 21,30 | 21,70 | 21,10 | 21,20 | -0,93% | - |
| 21.12.2023 | 21,10 | 21,40 | 20,70 | 21,40 | 1,42% | - |
| 20.12.2023 | 21,00 | 21,50 | 20,90 | 21,10 | 0,48% | - |
| 19.12.2023 | 20,70 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 18.12.2023 | 20,50 | 21,30 | 20,30 | 20,70 | 0,98% | - |
| 15.12.2023 | 20,60 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 14.12.2023 | 20,15 | 20,90 | 20,10 | 20,60 | 1,98% | - |
| 13.12.2023 | 19,25 | 20,30 | 19,05 | 20,20 | 4,94% | - |
| 12.12.2023 | 19,95 | 19,95 | 19,15 | 19,25 | -3,51% | - |
| 11.12.2023 | 19,95 | 20,30 | 19,85 | 19,95 | 0,00% | - |
| 08.12.2023 | 19,40 | 20,05 | 19,40 | 19,95 | 3,10% | - |
| 07.12.2023 | 19,40 | 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 | 20,80 | 20,90 | 20,50 | 20,70 | 0,00% | - |