20,580$
-3,24%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid:
Ask:
Aktienkurse zur Dril-Quip Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 20,81 | 21,04 | 20,45 | 20,58 | -3,24% | 110.281,00 |
| 15.04.2024 | 21,68 | 22,10 | 21,07 | 21,27 | -1,94% | 195.551,00 |
| 12.04.2024 | 23,03 | 23,30 | 21,46 | 21,69 | -5,33% | 192.649,00 |
| 11.04.2024 | 22,81 | 23,08 | 22,49 | 22,91 | 0,66% | 150.139,00 |
| 10.04.2024 | 22,64 | 23,10 | 22,40 | 22,76 | -0,57% | 182.145,00 |
| 09.04.2024 | 23,26 | 23,41 | 22,77 | 22,89 | -1,25% | 139.295,00 |
| 08.04.2024 | 23,32 | 23,39 | 23,00 | 23,18 | -0,09% | 158.490,00 |
| 05.04.2024 | 23,44 | 23,75 | 23,14 | 23,20 | -0,94% | 181.498,00 |
| 04.04.2024 | 23,77 | 23,87 | 23,35 | 23,42 | -0,55% | 204.936,00 |
| 03.04.2024 | 23,33 | 24,09 | 23,33 | 23,55 | 0,73% | 346.790,00 |
| 02.04.2024 | 23,41 | 23,62 | 22,66 | 23,38 | 0,95% | 319.341,00 |
| 01.04.2024 | 22,95 | 23,57 | 22,54 | 23,16 | 2,80% | 460.760,00 |
| 28.03.2024 | 22,92 | 23,11 | 22,49 | 22,53 | -1,27% | 299.238,00 |
| 27.03.2024 | 22,90 | 23,26 | 22,73 | 22,82 | -0,83% | 293.004,00 |
| 26.03.2024 | 25,01 | 25,05 | 22,95 | 23,01 | -7,59% | 420.162,00 |
| 25.03.2024 | 24,66 | 25,19 | 24,66 | 24,90 | 1,14% | 232.916,00 |
| 22.03.2024 | 24,87 | 24,87 | 24,37 | 24,62 | -1,16% | 272.526,00 |
| 21.03.2024 | 24,04 | 25,07 | 24,04 | 24,91 | 3,28% | 273.725,00 |
| 20.03.2024 | 23,67 | 24,27 | 23,47 | 24,12 | 0,71% | 255.935,00 |
| 19.03.2024 | 24,00 | 24,40 | 23,14 | 23,95 | 0,93% | 461.743,00 |
| 18.03.2024 | 23,93 | 24,06 | 23,65 | 23,73 | -0,96% | 173.303,00 |
| 15.03.2024 | 23,39 | 24,33 | 23,39 | 23,96 | 1,83% | 445.513,00 |
| 14.03.2024 | 23,00 | 23,59 | 22,93 | 23,53 | 2,44% | 208.076,00 |
| 13.03.2024 | 22,99 | 23,38 | 22,81 | 22,97 | 0,57% | 155.055,00 |
| 12.03.2024 | 23,00 | 23,00 | 22,30 | 22,84 | -0,61% | 158.585,00 |
| 11.03.2024 | 22,66 | 23,11 | 22,59 | 22,98 | 0,92% | 129.834,00 |
| 08.03.2024 | 22,51 | 22,97 | 22,51 | 22,77 | 1,24% | 110.593,00 |
| 07.03.2024 | 22,48 | 22,86 | 22,39 | 22,49 | 0,54% | 117.964,00 |
| 06.03.2024 | 23,00 | 23,03 | 22,24 | 22,37 | -1,63% | 144.014,00 |
| 05.03.2024 | 22,44 | 22,79 | 22,17 | 22,74 | 1,11% | 245.062,00 |
| 04.03.2024 | 23,22 | 23,35 | 22,49 | 22,49 | -2,81% | 155.970,00 |
| 01.03.2024 | 22,91 | 23,30 | 22,67 | 23,14 | 2,39% | 189.197,00 |
| 29.02.2024 | 22,96 | 23,46 | 22,48 | 22,60 | -0,22% | 251.822,00 |
| 28.02.2024 | 23,21 | 23,65 | 22,59 | 22,65 | -3,70% | 341.491,00 |
| 27.02.2024 | 21,99 | 23,69 | 21,84 | 23,52 | 10,22% | 398.503,00 |
| 26.02.2024 | 21,11 | 21,51 | 20,82 | 21,34 | 0,38% | 175.969,00 |
| 23.02.2024 | 20,73 | 21,38 | 20,73 | 21,26 | 1,05% | 242.278,00 |
| 22.02.2024 | 20,97 | 21,35 | 20,69 | 21,04 | -0,80% | 305.407,00 |
| 21.02.2024 | 21,11 | 21,60 | 20,90 | 21,21 | 0,90% | 155.773,00 |
| 20.02.2024 | 21,08 | 21,36 | 20,82 | 21,02 | -0,85% | 130.824,00 |
| 16.02.2024 | 21,19 | 21,28 | 20,71 | 21,20 | -0,14% | 134.483,00 |
| 15.02.2024 | 20,48 | 21,26 | 20,43 | 21,23 | 4,17% | 160.084,00 |
| 14.02.2024 | 20,32 | 20,47 | 20,07 | 20,38 | 1,65% | 198.667,00 |
| 13.02.2024 | 20,84 | 20,93 | 20,03 | 20,05 | -4,89% | 242.151,00 |
| 12.02.2024 | 20,50 | 21,23 | 20,50 | 21,08 | 3,43% | 164.582,00 |
| 09.02.2024 | 20,40 | 20,64 | 20,27 | 20,38 | 0,30% | 200.369,00 |
| 08.02.2024 | 19,61 | 20,36 | 19,61 | 20,32 | 3,62% | 305.774,00 |
| 07.02.2024 | 19,89 | 20,01 | 19,43 | 19,61 | -1,41% | 158.639,00 |
| 06.02.2024 | 19,71 | 20,13 | 19,70 | 19,89 | 1,38% | 210.648,00 |
| 05.02.2024 | 19,67 | 19,69 | 18,93 | 19,62 | -0,51% | 357.361,00 |
| 02.02.2024 | 20,10 | 20,22 | 19,61 | 19,72 | -2,67% | 271.261,00 |
| 01.02.2024 | 20,15 | 20,40 | 19,55 | 20,26 | 0,95% | 292.400,00 |
| 31.01.2024 | 21,23 | 21,23 | 20,00 | 20,07 | -5,15% | 231.409,00 |
| 30.01.2024 | 21,67 | 21,67 | 21,02 | 21,16 | -4,43% | 162.638,00 |
| 29.01.2024 | 22,11 | 22,19 | 21,61 | 22,14 | -0,09% | 185.902,00 |
| 26.01.2024 | 21,88 | 22,35 | 21,66 | 22,16 | 1,70% | 220.145,00 |
| 25.01.2024 | 22,37 | 22,37 | 21,50 | 21,79 | -0,91% | 260.937,00 |
| 24.01.2024 | 21,55 | 22,13 | 21,24 | 21,99 | 2,95% | 237.974,00 |
| 23.01.2024 | 21,38 | 21,85 | 21,32 | 21,36 | 0,28% | 170.736,00 |
| 22.01.2024 | 21,20 | 21,69 | 21,12 | 21,30 | 0,95% | 273.369,00 |
| 19.01.2024 | 21,27 | 21,27 | 20,80 | 21,10 | 0,05% | 151.770,00 |
| 18.01.2024 | 20,58 | 21,13 | 20,51 | 21,09 | 3,08% | 197.662,00 |
| 17.01.2024 | 20,45 | 20,82 | 20,31 | 20,46 | -0,92% | 179.138,00 |
| 16.01.2024 | 20,82 | 20,91 | 20,64 | 20,65 | -1,85% | 204.650,00 |
| 12.01.2024 | 21,04 | 21,30 | 20,68 | 21,04 | 2,78% | 150.542,00 |
| 11.01.2024 | 20,48 | 20,53 | 19,89 | 20,47 | 0,44% | 267.235,00 |
| 10.01.2024 | 20,73 | 20,73 | 20,07 | 20,38 | -2,25% | 244.610,00 |
| 09.01.2024 | 21,50 | 21,50 | 20,61 | 20,85 | -3,43% | 187.017,00 |
| 08.01.2024 | 21,93 | 21,94 | 21,12 | 21,59 | -3,62% | 223.659,00 |
| 05.01.2024 | 21,87 | 22,46 | 21,87 | 22,40 | 2,94% | 160.570,00 |
| 04.01.2024 | 22,52 | 22,72 | 21,56 | 21,76 | -3,33% | 250.208,00 |
| 03.01.2024 | 22,90 | 23,04 | 22,43 | 22,51 | -1,14% | 173.643,00 |
| 02.01.2024 | 23,41 | 23,58 | 22,67 | 22,77 | -2,15% | 179.541,00 |
| 29.12.2023 | 23,53 | 23,59 | 23,24 | 23,27 | -1,31% | 155.355,00 |
| 28.12.2023 | 23,62 | 23,70 | 23,40 | 23,58 | -1,05% | 159.879,00 |
| 27.12.2023 | 23,80 | 23,99 | 23,62 | 23,83 | -0,04% | 106.713,00 |
| 26.12.2023 | 23,71 | 24,00 | 23,36 | 23,84 | 2,27% | 123.398,00 |
| 22.12.2023 | 23,70 | 23,98 | 23,25 | 23,31 | -0,85% | 116.354,00 |
| 21.12.2023 | 23,04 | 23,52 | 22,70 | 23,51 | 1,91% | 190.725,00 |
| 20.12.2023 | 22,97 | 23,65 | 22,88 | 23,07 | 0,26% | 270.048,00 |
| 19.12.2023 | 22,77 | 23,22 | 22,41 | 23,01 | 1,81% | 160.351,00 |
| 18.12.2023 | 22,83 | 23,32 | 22,58 | 22,60 | 1,16% | 211.809,00 |
| 15.12.2023 | 22,69 | 22,78 | 22,28 | 22,34 | -1,46% | 937.186,00 |
| 14.12.2023 | 22,58 | 23,12 | 22,40 | 22,67 | 3,37% | 237.045,00 |
| 13.12.2023 | 20,85 | 21,99 | 20,74 | 21,93 | 5,74% | 238.571,00 |
| 12.12.2023 | 21,30 | 21,48 | 20,69 | 20,74 | -3,17% | 221.935,00 |
| 11.12.2023 | 21,45 | 21,80 | 21,38 | 21,42 | -0,46% | 222.673,00 |
| 08.12.2023 | 21,15 | 21,56 | 21,10 | 21,52 | 2,77% | 173.022,00 |
| 07.12.2023 | 20,94 | 21,14 | 20,56 | 20,94 | 0,29% | 251.772,00 |
| 06.12.2023 | 21,57 | 21,99 | 20,83 | 20,88 | -3,69% | 205.830,00 |
| 05.12.2023 | 22,47 | 22,48 | 21,65 | 21,68 | -3,30% | 209.042,00 |
| 04.12.2023 | 22,58 | 22,58 | 22,24 | 22,42 | -0,62% | 168.538,00 |
| 01.12.2023 | 22,27 | 22,86 | 22,22 | 22,56 | 1,53% | 211.732,00 |
| 30.11.2023 | 22,79 | 23,23 | 22,16 | 22,22 | -1,24% | 236.660,00 |
| 29.11.2023 | 22,67 | 22,88 | 22,39 | 22,50 | 0,00% | 248.453,00 |
| 28.11.2023 | 22,55 | 22,63 | 22,26 | 22,50 | -0,27% | 173.500,00 |
| 27.11.2023 | 22,51 | 22,79 | 22,37 | 22,56 | -0,44% | 167.997,00 |
| 24.11.2023 | 22,50 | 22,89 | 22,50 | 22,66 | 0,71% | 86.965,00 |
| 22.11.2023 | 21,90 | 22,55 | 21,73 | 22,50 | 0,00% | 157.414,00 |
| 21.11.2023 | 22,65 | 22,80 | 22,40 | 22,50 | -1,88% | 201.839,00 |