Dril-Quip Inc.
[WKN: 910217 | ISIN: US2620371045]
Aktienkurse
21,100€
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid: Ask:

Aktienkurse zur Dril-Quip Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,10 21,50 21,00 21,10 0,00% -
27.03.2024 21,30 21,70 20,90 21,10 -4,09% -
26.03.2024 22,90 23,10 22,00 22,00 -4,35% -
25.03.2024 22,70 23,10 22,70 23,00 0,88% -
22.03.2024 22,90 23,40 22,70 22,80 -0,44% -
21.03.2024 22,10 22,90 21,90 22,90 5,53% -
20.03.2024 22,10 22,30 21,60 21,70 -2,69% -
19.03.2024 22,50 22,50 21,40 22,30 1,36% -
18.03.2024 22,00 22,00 22,00 22,00 -0,90% 50,00
15.03.2024 21,70 22,30 21,30 22,20 4,23% -
14.03.2024 20,90 21,40 20,90 21,30 1,91% -
13.03.2024 20,90 21,40 20,65 20,90 1,95% -
12.03.2024 21,10 21,10 20,50 20,50 -1,91% -
11.03.2024 20,90 21,00 20,70 20,90 0,00% -
08.03.2024 20,70 21,00 20,50 20,90 0,97% -
07.03.2024 20,50 20,90 20,30 20,70 -0,48% -
06.03.2024 20,90 21,30 20,60 20,80 0,97% -
05.03.2024 20,70 21,00 20,50 20,60 -2,37% -
04.03.2024 21,30 21,50 21,00 21,10 -1,40% -
01.03.2024 20,80 21,40 20,80 21,40 3,88% -
29.02.2024 20,80 20,80 20,60 20,60 -0,96% -
28.02.2024 21,60 21,60 20,80 20,80 6,67% -
27.02.2024 19,50 19,50 19,50 19,50 0,00% -
26.02.2024 19,50 19,50 19,50 19,50 0,00% -
23.02.2024 19,30 19,50 19,30 19,50 1,56% -
22.02.2024 19,50 19,50 19,20 19,20 -0,52% -
21.02.2024 19,30 19,30 19,30 19,30 0,00% -
20.02.2024 19,70 19,70 19,30 19,30 -1,03% -
19.02.2024 19,50 19,50 19,50 19,50 -0,26% -
16.02.2024 19,75 19,85 19,20 19,55 1,56% -
15.02.2024 18,85 19,50 18,85 19,25 2,12% -
14.02.2024 18,75 19,15 18,75 18,85 -1,82% -
13.02.2024 19,55 19,85 18,75 19,20 -0,52% -
12.02.2024 18,85 19,45 18,75 19,30 3,21% -
09.02.2024 18,80 18,80 18,70 18,70 0,00% -
08.02.2024 18,10 18,70 18,10 18,70 3,31% -
07.02.2024 18,40 18,40 18,10 18,10 -1,09% -
06.02.2024 18,30 18,30 18,30 18,30 0,00% -
05.02.2024 18,30 18,30 18,30 18,30 -0,81% -
02.02.2024 18,65 18,80 18,25 18,45 1,10% -
01.02.2024 18,65 18,85 18,05 18,25 -4,20% -
31.01.2024 19,45 19,65 18,95 19,05 -2,56% -
30.01.2024 20,50 20,50 19,35 19,55 -3,69% -
29.01.2024 20,50 20,60 20,00 20,30 0,50% -
26.01.2024 20,00 20,20 20,00 20,20 1,51% -
25.01.2024 20,20 20,20 19,90 19,90 -0,50% -
24.01.2024 19,60 20,00 19,60 20,00 2,04% -
23.01.2024 19,50 19,60 19,50 19,60 2,62% -
22.01.2024 19,10 19,10 19,10 19,10 -0,52% -
19.01.2024 19,40 19,40 19,20 19,20 0,00% -
18.01.2024 18,80 19,20 18,80 19,20 3,23% -
17.01.2024 18,80 18,80 18,60 18,60 -1,59% -
16.01.2024 19,20 19,20 18,90 18,90 -1,05% -
15.01.2024 19,20 19,20 19,10 19,10 0,53% -
12.01.2024 18,90 19,00 18,90 19,00 3,26% -
11.01.2024 18,60 18,60 18,40 18,40 0,55% -
10.01.2024 19,10 19,10 18,30 18,30 -3,17% -
09.01.2024 19,70 19,70 18,90 18,90 -6,44% -
08.01.2024 20,20 20,20 20,20 20,20 -0,98% -
05.01.2024 19,90 20,40 19,90 20,40 -0,97% -
04.01.2024 20,60 20,60 20,60 20,60 0,00% -
03.01.2024 20,60 20,60 20,60 20,60 0,00% -
02.01.2024 21,00 21,00 20,60 20,60 -2,83% -
29.12.2023 21,20 21,20 21,20 21,20 0,00% -
28.12.2023 21,40 21,40 21,20 21,20 -0,93% -
27.12.2023 21,40 21,40 21,40 21,40 1,90% -
22.12.2023 21,40 21,40 21,00 21,00 -0,47% -
21.12.2023 21,30 21,30 20,60 21,10 -0,47% -
20.12.2023 20,90 21,30 20,90 21,20 0,47% -
19.12.2023 20,50 21,10 20,50 21,10 0,00% -
18.12.2023 20,50 21,30 20,30 21,10 2,43% -
15.12.2023 20,60 20,60 20,60 20,60 -1,44% 20,00
14.12.2023 20,10 21,00 20,10 20,90 5,82% -
13.12.2023 19,05 19,75 19,05 19,75 1,28% -
12.12.2023 19,95 19,95 19,35 19,50 -2,99% -
11.12.2023 20,10 20,35 19,85 20,10 1,26% -
08.12.2023 19,65 20,05 19,55 19,85 1,79% -
07.12.2023 19,50 19,50 19,50 19,50 -1,76% -
06.12.2023 20,10 20,40 19,75 19,85 -2,70% -
05.12.2023 20,70 20,90 20,30 20,40 -0,97% -
04.12.2023 20,70 21,00 20,50 20,60 -1,90% -
01.12.2023 20,50 21,00 20,50 21,00 1,45% -
30.11.2023 20,70 21,30 20,70 20,70 0,49% -
29.11.2023 20,50 20,90 20,50 20,60 0,49% -
28.11.2023 20,70 20,80 20,30 20,50 -0,49% -
27.11.2023 20,70 20,90 20,40 20,60 -0,96% -
24.11.2023 20,80 20,80 20,80 20,80 1,96% 100,00
23.11.2023 20,40 20,40 20,40 20,40 -0,49% 20,00
22.11.2023 20,70 20,70 19,90 20,50 -0,49% -
21.11.2023 20,90 20,90 20,40 20,60 -1,90% -
20.11.2023 20,70 21,10 20,70 21,00 -0,94% -
17.11.2023 21,20 21,20 21,20 21,20 2,42% 150,00
16.11.2023 21,50 21,70 20,60 20,70 -5,48% -
15.11.2023 21,50 22,10 21,20 21,90 4,29% -
14.11.2023 20,90 21,10 20,70 21,00 0,48% -
13.11.2023 20,70 21,10 20,60 20,90 0,00% -
10.11.2023 20,70 21,00 20,50 20,90 1,95% -
09.11.2023 20,30 20,80 20,20 20,50 0,99% -
08.11.2023 20,30 20,50 20,00 20,30 0,50% -
07.11.2023 20,20 20,20 20,20 20,20 -4,72% -