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% | - |