58,270$
1,15%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 58,20 | 58,27 | 58,06 | 58,27 | 1,15% | 5.625,00 |
20.05.2024 | 57,92 | 58,80 | 57,60 | 57,61 | -0,86% | 64.886,00 |
17.05.2024 | 58,00 | 58,17 | 56,97 | 58,11 | 0,36% | 75.144,00 |
16.05.2024 | 57,58 | 57,93 | 56,95 | 57,90 | 0,94% | 50.149,00 |
15.05.2024 | 57,05 | 57,85 | 56,83 | 57,36 | 1,09% | 65.945,00 |
14.05.2024 | 57,18 | 57,92 | 56,36 | 56,74 | 0,19% | 49.358,00 |
13.05.2024 | 57,80 | 58,20 | 56,57 | 56,63 | -1,60% | 58.472,00 |
10.05.2024 | 57,56 | 58,00 | 56,85 | 57,55 | 0,63% | 46.344,00 |
09.05.2024 | 57,03 | 57,47 | 56,71 | 57,19 | 1,15% | 67.735,00 |
08.05.2024 | 60,00 | 60,00 | 55,43 | 56,54 | 2,46% | 306.606,00 |
07.05.2024 | 55,80 | 55,86 | 55,18 | 55,18 | -1,09% | 69.837,00 |
06.05.2024 | 56,24 | 56,25 | 55,36 | 55,79 | -0,20% | 41.423,00 |
03.05.2024 | 55,80 | 55,90 | 55,07 | 55,90 | 1,51% | 37.852,00 |
02.05.2024 | 55,48 | 55,48 | 54,76 | 55,07 | 1,32% | 59.820,00 |
01.05.2024 | 54,37 | 55,12 | 54,29 | 54,35 | 0,48% | 56.232,00 |
30.04.2024 | 54,10 | 54,73 | 54,01 | 54,09 | -0,11% | 79.422,00 |
29.04.2024 | 54,14 | 54,46 | 54,14 | 54,15 | 0,39% | 29.820,00 |
26.04.2024 | 53,93 | 54,66 | 53,78 | 53,94 | -0,20% | 44.190,00 |
25.04.2024 | 53,87 | 54,07 | 53,30 | 54,05 | 0,00% | 47.731,00 |
24.04.2024 | 53,91 | 54,52 | 53,19 | 54,05 | 0,00% | 113.812,00 |
23.04.2024 | 52,62 | 54,38 | 52,62 | 54,05 | 3,48% | 120.931,00 |
22.04.2024 | 52,29 | 52,87 | 52,15 | 52,23 | 0,40% | 97.519,00 |
19.04.2024 | 51,69 | 52,56 | 51,69 | 52,02 | 0,33% | 70.217,00 |
18.04.2024 | 51,39 | 52,59 | 51,39 | 51,85 | 0,72% | 101.308,00 |
17.04.2024 | 53,38 | 53,74 | 51,48 | 51,48 | -3,49% | 119.085,00 |
16.04.2024 | 54,93 | 54,99 | 53,27 | 53,34 | -3,68% | 178.758,00 |
15.04.2024 | 55,56 | 55,80 | 54,73 | 55,38 | 0,98% | 69.067,00 |
12.04.2024 | 55,74 | 55,84 | 54,72 | 54,84 | -1,30% | 100.957,00 |
11.04.2024 | 55,93 | 55,93 | 55,00 | 55,56 | -0,09% | 73.942,00 |
10.04.2024 | 56,56 | 56,56 | 54,79 | 55,61 | -2,11% | 184.505,00 |
09.04.2024 | 55,93 | 58,19 | 55,93 | 56,81 | 1,70% | 313.975,00 |
08.04.2024 | 57,65 | 57,74 | 54,69 | 55,86 | 14,99% | 700.018,00 |
05.04.2024 | 48,34 | 48,69 | 48,25 | 48,58 | 0,23% | 40.166,00 |
04.04.2024 | 48,97 | 49,14 | 48,29 | 48,47 | -0,12% | 51.663,00 |
03.04.2024 | 48,21 | 48,95 | 48,21 | 48,53 | 0,12% | 55.454,00 |
02.04.2024 | 49,15 | 49,35 | 48,33 | 48,47 | -2,20% | 79.682,00 |
01.04.2024 | 51,56 | 51,56 | 49,45 | 49,56 | -3,39% | 109.735,00 |
28.03.2024 | 50,71 | 51,31 | 50,49 | 51,30 | 1,68% | 99.737,00 |
27.03.2024 | 49,94 | 50,48 | 49,94 | 50,45 | 1,92% | 63.865,00 |
26.03.2024 | 49,72 | 49,89 | 49,37 | 49,50 | -0,34% | 39.319,00 |
25.03.2024 | 50,37 | 50,56 | 49,67 | 49,67 | -0,98% | 56.728,00 |
22.03.2024 | 51,28 | 51,38 | 50,09 | 50,16 | -1,72% | 69.921,00 |
21.03.2024 | 51,12 | 51,49 | 50,98 | 51,04 | -0,23% | 48.723,00 |
20.03.2024 | 49,68 | 51,45 | 49,68 | 51,16 | 2,48% | 72.202,00 |
19.03.2024 | 49,71 | 50,14 | 49,70 | 49,92 | 0,69% | 58.638,00 |
18.03.2024 | 50,18 | 50,18 | 49,58 | 49,58 | -1,33% | 68.022,00 |
15.03.2024 | 50,06 | 50,95 | 50,06 | 50,25 | -0,16% | 220.558,00 |
14.03.2024 | 50,54 | 50,76 | 50,15 | 50,33 | -0,08% | 83.609,00 |
13.03.2024 | 49,83 | 50,48 | 49,83 | 50,37 | 1,00% | 65.531,00 |
12.03.2024 | 49,97 | 50,07 | 49,20 | 49,87 | -0,76% | 76.079,00 |
11.03.2024 | 49,53 | 50,35 | 49,47 | 50,25 | 1,23% | 81.972,00 |
08.03.2024 | 49,94 | 50,31 | 49,10 | 49,64 | -0,66% | 89.320,00 |
07.03.2024 | 49,27 | 50,07 | 49,27 | 49,97 | 1,69% | 82.006,00 |
06.03.2024 | 48,54 | 49,30 | 48,38 | 49,14 | 2,06% | 68.396,00 |
05.03.2024 | 48,61 | 49,07 | 47,87 | 48,15 | -0,86% | 96.164,00 |
04.03.2024 | 48,56 | 48,92 | 48,35 | 48,57 | 0,14% | 67.086,00 |
01.03.2024 | 48,07 | 48,59 | 47,53 | 48,50 | 1,63% | 83.638,00 |
29.02.2024 | 48,81 | 48,81 | 47,71 | 47,72 | -1,36% | 100.550,00 |
28.02.2024 | 48,29 | 48,82 | 48,25 | 48,38 | 0,21% | 79.891,00 |
27.02.2024 | 48,71 | 48,97 | 48,23 | 48,28 | -0,92% | 67.581,00 |
26.02.2024 | 48,66 | 49,24 | 48,38 | 48,73 | -0,18% | 98.434,00 |
23.02.2024 | 48,72 | 49,46 | 48,63 | 48,82 | -0,20% | 50.218,00 |
22.02.2024 | 49,18 | 49,18 | 48,46 | 48,92 | -0,91% | 70.926,00 |
21.02.2024 | 48,56 | 49,41 | 48,56 | 49,37 | 1,13% | 69.151,00 |
20.02.2024 | 48,63 | 49,49 | 48,63 | 48,82 | -0,63% | 88.517,00 |
16.02.2024 | 51,00 | 51,00 | 48,85 | 49,13 | -4,79% | 169.758,00 |
15.02.2024 | 51,07 | 51,60 | 50,39 | 51,60 | 1,63% | 90.853,00 |
14.02.2024 | 50,00 | 50,84 | 49,69 | 50,77 | 2,57% | 90.101,00 |
13.02.2024 | 50,12 | 50,56 | 49,02 | 49,50 | -2,79% | 115.786,00 |
12.02.2024 | 50,12 | 51,40 | 50,12 | 50,92 | 1,39% | 67.645,00 |
09.02.2024 | 49,69 | 50,24 | 49,40 | 50,22 | 1,29% | 52.464,00 |
08.02.2024 | 48,84 | 49,63 | 48,70 | 49,58 | 1,41% | 71.803,00 |
07.02.2024 | 49,48 | 49,51 | 48,89 | 48,89 | -1,05% | 63.410,00 |
06.02.2024 | 48,80 | 49,42 | 48,72 | 49,41 | 0,90% | 97.576,00 |
05.02.2024 | 49,80 | 49,80 | 48,58 | 48,97 | -2,70% | 74.531,00 |
02.02.2024 | 49,86 | 50,41 | 49,75 | 50,33 | -0,04% | 65.934,00 |
01.02.2024 | 49,35 | 50,35 | 49,13 | 50,35 | 2,03% | 102.667,00 |
31.01.2024 | 49,68 | 50,75 | 49,12 | 49,35 | -0,32% | 248.403,00 |
30.01.2024 | 49,75 | 50,13 | 49,37 | 49,51 | -0,04% | 300.878,00 |
29.01.2024 | 50,83 | 50,97 | 49,46 | 49,53 | -2,19% | 305.926,00 |
26.01.2024 | 51,36 | 51,50 | 50,56 | 50,64 | -0,78% | 56.348,00 |
25.01.2024 | 51,02 | 51,10 | 50,43 | 51,04 | 0,93% | 97.091,00 |
24.01.2024 | 50,99 | 51,04 | 50,36 | 50,57 | 0,08% | 58.133,00 |
23.01.2024 | 51,08 | 51,53 | 50,49 | 50,53 | -0,30% | 101.971,00 |
22.01.2024 | 49,66 | 50,78 | 49,66 | 50,68 | 3,03% | 131.905,00 |
19.01.2024 | 50,22 | 50,22 | 48,97 | 49,19 | -1,26% | 127.760,00 |
18.01.2024 | 49,27 | 49,83 | 48,95 | 49,82 | 1,38% | 48.002,00 |
17.01.2024 | 48,63 | 49,22 | 48,63 | 49,14 | 0,08% | 87.031,00 |
16.01.2024 | 49,96 | 50,39 | 48,96 | 49,10 | -2,21% | 122.239,00 |
12.01.2024 | 50,08 | 50,24 | 49,74 | 50,21 | 1,25% | 72.385,00 |
11.01.2024 | 49,76 | 49,97 | 49,32 | 49,59 | -0,62% | 83.478,00 |
10.01.2024 | 49,65 | 49,94 | 48,82 | 49,90 | 2,72% | 109.574,00 |
09.01.2024 | 49,35 | 49,35 | 48,23 | 48,58 | -2,23% | 166.726,00 |
08.01.2024 | 51,14 | 51,14 | 48,02 | 49,69 | -3,76% | 197.774,00 |
05.01.2024 | 51,57 | 52,00 | 51,46 | 51,63 | -0,06% | 69.617,00 |
04.01.2024 | 51,57 | 52,05 | 51,41 | 51,66 | 0,84% | 120.794,00 |
03.01.2024 | 52,15 | 52,38 | 51,21 | 51,23 | -1,97% | 86.846,00 |
02.01.2024 | 51,90 | 52,71 | 51,81 | 52,26 | 0,38% | 57.430,00 |
29.12.2023 | 52,41 | 52,72 | 52,04 | 52,06 | -0,57% | 42.011,00 |
28.12.2023 | 52,07 | 52,41 | 51,98 | 52,36 | -0,04% | 31.649,00 |