17,715€
-0,59%
Echtzeit-Aktienkurs Dril-Quip
Bid:
Ask:
Aktienkurse zur Dril-Quip Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,85 | 17,97 | 17,64 | 17,71 | -0,62% | - |
| 16.05.2024 | 17,66 | 17,90 | 17,56 | 17,82 | 0,91% | - |
| 15.05.2024 | 17,85 | 17,85 | 17,33 | 17,66 | -0,81% | - |
| 14.05.2024 | 17,84 | 17,88 | 17,50 | 17,81 | -0,48% | - |
| 13.05.2024 | 17,49 | 17,96 | 17,49 | 17,89 | 2,37% | - |
| 10.05.2024 | 18,43 | 18,44 | 17,46 | 17,48 | -4,35% | - |
| 09.05.2024 | 17,92 | 18,29 | 17,83 | 18,27 | 2,41% | - |
| 08.05.2024 | 17,53 | 17,91 | 17,33 | 17,84 | 1,45% | - |
| 07.05.2024 | 17,48 | 17,83 | 17,30 | 17,59 | 0,86% | - |
| 06.05.2024 | 17,36 | 17,95 | 17,31 | 17,44 | 0,84% | - |
| 03.05.2024 | 17,01 | 17,72 | 16,86 | 17,29 | 0,17% | - |
| 02.05.2024 | 16,89 | 17,44 | 16,84 | 17,26 | 1,02% | - |
| 30.04.2024 | 18,19 | 18,33 | 17,04 | 17,09 | -6,31% | - |
| 29.04.2024 | 18,49 | 18,89 | 18,07 | 18,24 | -1,75% | - |
| 26.04.2024 | 18,03 | 18,68 | 17,95 | 18,56 | 3,11% | - |
| 25.04.2024 | 17,85 | 18,18 | 17,58 | 18,00 | 0,84% | - |
| 24.04.2024 | 18,21 | 18,25 | 17,63 | 17,85 | -1,68% | 150,00 |
| 23.04.2024 | 18,20 | 18,29 | 17,97 | 18,16 | -0,33% | - |
| 22.04.2024 | 18,30 | 18,51 | 18,16 | 18,22 | -1,54% | 3,00 |
| 19.04.2024 | 18,53 | 18,60 | 17,98 | 18,50 | 1,09% | 4,00 |
| 18.04.2024 | 18,60 | 18,89 | 18,27 | 18,30 | -1,72% | - |
| 17.04.2024 | 19,35 | 19,66 | 18,61 | 18,62 | -3,97% | - |
| 16.04.2024 | 20,08 | 20,08 | 19,26 | 19,39 | -3,24% | 10,00 |
| 15.04.2024 | 20,31 | 20,76 | 19,83 | 20,04 | -1,76% | - |
| 12.04.2024 | 21,41 | 21,85 | 20,15 | 20,40 | -4,32% | - |
| 11.04.2024 | 21,17 | 21,49 | 20,99 | 21,32 | 0,90% | - |
| 10.04.2024 | 21,08 | 21,44 | 20,87 | 21,13 | 0,43% | - |
| 09.04.2024 | 21,33 | 21,45 | 20,98 | 21,04 | -1,22% | - |
| 08.04.2024 | 21,17 | 21,58 | 21,17 | 21,30 | -0,56% | - |
| 05.04.2024 | 21,69 | 21,84 | 21,36 | 21,42 | -0,93% | - |
| 04.04.2024 | 21,74 | 21,97 | 21,55 | 21,62 | 38,37% | - |
| 03.04.2024 | 21,70 | 21,71 | 15,59 | 15,63 | 40,42% | - |
| 02.04.2024 | 21,60 | 21,60 | 10,84 | 11,13 | -46,76% | - |
| 28.03.2024 | 21,10 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 27.03.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 26.03.2024 | 22,90 | 23,10 | 21,30 | 21,30 | -6,99% | - |
| 25.03.2024 | 22,70 | 23,30 | 22,70 | 22,90 | 0,88% | - |
| 22.03.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 21.03.2024 | 22,10 | 23,10 | 21,90 | 22,90 | 3,62% | - |
| 20.03.2024 | 22,10 | 22,30 | 21,70 | 22,10 | 0,00% | - |
| 19.03.2024 | 22,50 | 22,50 | 21,50 | 22,10 | 0,91% | - |
| 18.03.2024 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | 50,00 |
| 15.03.2024 | 21,70 | 22,30 | 21,50 | 22,10 | 2,79% | - |
| 14.03.2024 | 20,90 | 21,70 | 20,90 | 21,50 | 2,87% | - |
| 13.03.2024 | 20,90 | 21,30 | 20,90 | 20,90 | 0,00% | - |
| 12.03.2024 | 21,10 | 21,20 | 20,50 | 20,90 | -0,95% | 2,00 |
| 11.03.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 08.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 07.03.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 06.03.2024 | 20,90 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 05.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 04.03.2024 | 21,30 | 21,50 | 20,70 | 20,70 | -3,72% | - |
| 01.03.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 29.02.2024 | 20,90 | 21,70 | 20,70 | 20,90 | 0,00% | - |
| 28.02.2024 | 21,70 | 21,90 | 20,90 | 20,90 | -3,69% | - |
| 27.02.2024 | 19,65 | 21,90 | 19,55 | 21,70 | 9,87% | - |
| 26.02.2024 | 19,55 | 19,75 | 19,30 | 19,75 | 0,51% | 5,00 |
| 23.02.2024 | 19,35 | 19,75 | 19,15 | 19,65 | 1,55% | - |
| 22.02.2024 | 19,65 | 19,75 | 19,15 | 19,35 | -1,02% | - |
| 21.02.2024 | 19,45 | 19,90 | 19,35 | 19,55 | 0,51% | - |
| 20.02.2024 | 19,75 | 19,75 | 19,20 | 19,45 | 73,97% | - |
| 19.02.2024 | 19,55 | 19,75 | 11,13 | 11,18 | -43,10% | - |
| 16.02.2024 | 19,75 | 19,85 | 19,25 | 19,65 | 0,00% | - |
| 15.02.2024 | 18,95 | 19,75 | 18,85 | 19,65 | 3,69% | - |
| 14.02.2024 | 18,65 | 19,10 | 18,65 | 18,95 | 1,07% | - |
| 13.02.2024 | 19,65 | 19,85 | 18,65 | 18,75 | -4,58% | - |
| 12.02.2024 | 18,85 | 19,65 | 18,75 | 19,65 | 4,24% | - |
| 09.02.2024 | 18,85 | 19,05 | 18,70 | 18,85 | 0,00% | 30,00 |
| 08.02.2024 | 18,15 | 18,85 | 18,05 | 18,85 | 3,86% | - |
| 07.02.2024 | 18,45 | 18,70 | 18,05 | 18,15 | -2,16% | - |
| 06.02.2024 | 18,25 | 18,75 | 18,15 | 18,55 | 1,64% | 15,00 |
| 05.02.2024 | 18,35 | 18,45 | 17,65 | 18,25 | 0,00% | - |
| 02.02.2024 | 18,65 | 18,80 | 18,15 | 18,25 | -2,14% | - |
| 01.02.2024 | 18,65 | 18,80 | 18,05 | 18,65 | 0,00% | - |
| 31.01.2024 | 19,55 | 19,55 | 18,55 | 18,65 | -4,11% | - |
| 30.01.2024 | 20,50 | 20,50 | 19,35 | 19,45 | -5,12% | - |
| 29.01.2024 | 20,50 | 20,60 | 19,95 | 20,50 | 0,99% | - |
| 26.01.2024 | 20,10 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 25.01.2024 | 20,30 | 20,50 | 19,85 | 20,10 | 0,00% | 2,00 |
| 24.01.2024 | 19,65 | 20,30 | 19,45 | 20,10 | 1,77% | - |
| 23.01.2024 | 19,55 | 20,10 | 19,35 | 19,75 | 0,51% | - |
| 22.01.2024 | 19,15 | 19,95 | 19,15 | 19,65 | 1,55% | - |
| 19.01.2024 | 19,45 | 19,60 | 19,15 | 19,35 | -0,51% | - |
| 18.01.2024 | 18,85 | 19,45 | 18,75 | 19,45 | 3,18% | - |
| 17.01.2024 | 19,05 | 19,15 | 18,75 | 18,85 | -1,05% | - |
| 16.01.2024 | 19,25 | 19,35 | 18,95 | 19,05 | 72,40% | - |
| 15.01.2024 | 19,15 | 19,25 | 10,95 | 11,05 | -42,30% | - |
| 12.01.2024 | 18,85 | 19,40 | 18,85 | 19,15 | 2,68% | - |
| 11.01.2024 | 18,65 | 18,95 | 18,15 | 18,65 | 0,54% | - |
| 10.01.2024 | 19,15 | 19,25 | 18,35 | 18,55 | -3,13% | - |
| 09.01.2024 | 19,65 | 20,10 | 18,85 | 19,15 | -2,54% | - |
| 08.01.2024 | 20,30 | 20,30 | 19,25 | 19,65 | -4,15% | - |
| 05.01.2024 | 19,95 | 20,50 | 19,80 | 20,50 | 3,27% | - |
| 04.01.2024 | 20,70 | 20,70 | 19,75 | 19,85 | -4,11% | - |
| 03.01.2024 | 20,70 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 02.01.2024 | 21,10 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 29.12.2023 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 28.12.2023 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 27.12.2023 | 21,70 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 22.12.2023 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |