Dril-Quip Inc.
[WKN: 910217 | ISIN: US2620371045]
Aktienkurse
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid: Ask:

Aktienkurse zur Dril-Quip Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 34,15 35,48 33,57 34,05 -8,67% -
25.02.2021 37,05 37,28 37,05 37,28 1,04% -
24.02.2021 36,71 37,24 0,00 36,89 4,62% -
23.02.2021 35,30 35,39 0,00 35,26 -0,37% -
22.02.2021 35,18 36,28 35,06 35,39 4,00% -
19.02.2021 35,47 35,48 33,60 34,03 -2,94% -
18.02.2021 35,12 35,78 34,86 35,06 -1,65% -
17.02.2021 35,74 35,74 35,65 35,65 0,45% -
16.02.2021 35,81 35,85 34,85 35,49 5,33% -
12.02.2021 33,33 33,83 33,01 33,70 1,14% -
11.02.2021 34,17 34,17 33,14 33,32 -2,91% -
10.02.2021 33,83 34,49 33,63 34,32 0,42% -
09.02.2021 34,04 34,74 33,83 34,17 1,23% -
08.02.2021 32,82 33,95 32,64 33,76 5,91% -
05.02.2021 32,60 32,70 31,61 31,87 -1,06% -
04.02.2021 32,13 32,22 32,13 32,21 1,80% -
03.02.2021 30,74 31,69 30,41 31,64 4,15% -
02.02.2021 30,36 30,48 30,36 30,38 -0,38% -
01.02.2021 29,39 30,59 29,22 30,50 0,63% -
29.01.2021 31,37 31,47 30,06 30,31 -2,65% -
28.01.2021 31,07 31,96 30,83 31,13 1,75% -
27.01.2021 31,63 32,06 30,41 30,60 -4,35% -
26.01.2021 32,36 32,50 31,82 31,99 -0,54% -
25.01.2021 32,11 32,27 31,30 32,16 -2,23% -
22.01.2021 31,29 33,00 31,07 32,90 2,49% -
21.01.2021 31,92 32,13 31,91 32,10 -1,74% -
20.01.2021 33,14 33,35 32,23 32,67 -1,09% -
19.01.2021 32,63 33,47 32,63 33,03 0,58% -
15.01.2021 33,45 33,68 32,71 32,84 -6,71% -
14.01.2021 34,31 35,89 34,25 35,20 6,88% -
13.01.2021 34,00 34,00 32,68 32,93 -5,82% -
12.01.2021 35,05 35,39 34,61 34,97 4,40% -
11.01.2021 32,22 33,68 31,99 33,49 0,68% -
08.01.2021 33,60 33,90 33,04 33,27 -1,86% -
07.01.2021 33,77 34,48 33,34 33,90 -0,43% -
06.01.2021 33,34 34,78 33,34 34,04 6,88% -
05.01.2021 31,62 32,64 31,35 31,85 3,93% -
04.01.2021 29,70 31,22 29,38 30,65 3,25% -
31.12.2020 29,96 30,10 29,35 29,68 -0,34% -
30.12.2020 30,72 30,85 29,78 29,78 -2,50% -
29.12.2020 30,78 30,97 30,28 30,55 -3,06% -
28.12.2020 31,23 31,52 30,65 31,51 3,23% -
24.12.2020 30,38 31,23 30,16 30,53 -1,44% -
23.12.2020 30,98 31,35 30,75 30,97 0,78% -
22.12.2020 0,00 30,83 0,00 30,73 -0,28% -
21.12.2020 30,94 30,95 30,80 30,82 -2,48% -
18.12.2020 31,37 32,18 31,14 31,60 -2,47% -
17.12.2020 31,78 32,63 31,46 32,40 1,47% -
16.12.2020 32,34 32,67 31,54 31,93 -2,87% -
15.12.2020 32,31 32,94 31,98 32,88 2,93% -
14.12.2020 32,34 32,62 26,34 31,94 -2,47% -
11.12.2020 32,75 32,75 32,75 32,75 -3,94% -
10.12.2020 34,39 34,45 33,33 34,10 6,75% -
09.12.2020 34,08 34,11 26,65 31,94 -0,03% -
08.12.2020 33,48 34,18 31,21 31,95 0,00% -
07.12.2020 33,37 33,78 31,95 31,95 -1,63% -
04.12.2020 33,62 33,66 30,04 32,48 2,67% -
03.12.2020 31,82 32,20 31,37 31,64 3,01% -
02.12.2020 30,99 31,62 30,71 30,71 1,71% -
01.12.2020 29,76 30,30 29,03 30,20 6,41% -
30.11.2020 29,63 29,77 28,33 28,38 -5,01% -
27.11.2020 30,01 30,53 29,68 29,87 -5,61% -
25.11.2020 30,92 31,65 30,75 31,65 -0,30% -
24.11.2020 31,77 32,22 31,26 31,74 3,95% -
23.11.2020 30,13 30,86 29,95 30,54 3,47% -
20.11.2020 29,25 29,87 28,96 29,51 1,17% -
19.11.2020 29,88 30,82 29,17 29,17 -1,32% -
18.11.2020 31,16 32,09 29,38 29,56 -2,43% -
17.11.2020 30,51 31,28 30,21 30,30 -1,94% -
16.11.2020 30,25 31,34 30,11 30,90 7,37% -
13.11.2020 28,53 28,95 27,89 28,78 2,60% -
12.11.2020 29,01 29,50 27,73 28,05 -3,16% -
11.11.2020 29,29 29,52 28,41 28,96 -1,26% -
10.11.2020 29,54 29,56 0,00 29,33 2,25% -
09.11.2020 27,46 29,65 27,33 28,69 18,36% -
06.11.2020 0,00 25,09 0,00 24,24 -1,46% -
05.11.2020 25,54 25,78 24,58 24,60 -1,01% -
04.11.2020 24,80 25,61 24,40 24,85 -3,50% -
03.11.2020 27,21 27,21 25,34 25,75 -1,61% -
02.11.2020 26,07 26,33 25,67 26,17 1,57% -
30.10.2020 25,60 26,13 0,00 25,76 7,36% -
29.10.2020 23,80 24,14 23,28 24,00 0,80% -
28.10.2020 23,39 24,33 23,11 23,81 -4,21% -
27.10.2020 24,74 25,26 24,44 24,85 -1,29% -
26.10.2020 24,77 25,44 24,68 25,18 -3,89% -
23.10.2020 25,93 26,40 25,34 26,20 -0,80% -
22.10.2020 25,99 26,41 25,29 26,41 4,53% -
21.10.2020 25,27 26,16 25,22 25,26 1,65% -
20.10.2020 25,49 25,80 24,84 24,85 1,26% -
19.10.2020 25,41 25,98 24,54 24,54 0,78% -
16.10.2020 24,90 25,58 24,35 24,35 -0,51% -
15.10.2020 24,48 24,99 24,39 24,48 0,39% -
14.10.2020 25,42 25,67 24,38 24,38 -1,20% -
13.10.2020 24,33 25,03 23,99 24,68 0,28% -
12.10.2020 24,51 24,61 23,69 24,61 -0,59% -
09.10.2020 25,06 25,17 24,55 24,75 -3,13% -
08.10.2020 24,99 25,63 24,73 25,55 4,97% -
07.10.2020 24,75 24,75 23,83 24,34 -0,04% -
06.10.2020 25,08 25,49 24,32 24,35 -2,09% -
05.10.2020 25,25 25,62 24,52 24,87 0,30% -