64,500€
1,57%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.11.2024 | 63,75 | 65,25 | 63,25 | 64,50 | 1,57% | - |
22.11.2024 | 62,00 | 64,50 | 62,00 | 63,50 | 2,42% | - |
21.11.2024 | 61,75 | 62,75 | 61,50 | 62,00 | 0,40% | - |
20.11.2024 | 62,00 | 63,00 | 61,75 | 61,75 | -0,40% | - |
19.11.2024 | 62,75 | 63,00 | 61,75 | 62,00 | -1,20% | - |
18.11.2024 | 63,25 | 63,75 | 62,50 | 62,75 | -1,18% | - |
15.11.2024 | 64,50 | 65,00 | 62,50 | 63,50 | -1,93% | - |
14.11.2024 | 64,25 | 65,00 | 63,75 | 64,75 | 0,78% | - |
13.11.2024 | 64,25 | 65,50 | 63,75 | 64,25 | 0,39% | - |
12.11.2024 | 65,00 | 65,75 | 62,50 | 64,00 | -1,16% | - |
11.11.2024 | 63,50 | 66,00 | 63,50 | 64,75 | 1,97% | - |
08.11.2024 | 62,50 | 65,00 | 62,50 | 63,50 | 0,79% | - |
07.11.2024 | 61,25 | 65,50 | 61,00 | 63,00 | 3,28% | - |
06.11.2024 | 58,00 | 62,50 | 57,75 | 61,00 | 7,96% | - |
05.11.2024 | 54,75 | 56,50 | 54,75 | 56,50 | 3,20% | - |
04.11.2024 | 54,50 | 55,75 | 54,00 | 54,75 | 0,46% | - |
01.11.2024 | 54,00 | 55,25 | 52,75 | 54,50 | 0,93% | - |
31.10.2024 | 56,75 | 56,75 | 53,75 | 54,00 | -4,85% | - |
30.10.2024 | 57,25 | 58,00 | 56,50 | 56,75 | -0,87% | - |
29.10.2024 | 57,50 | 57,75 | 56,75 | 57,25 | -0,43% | - |
28.10.2024 | 57,50 | 58,50 | 57,00 | 57,50 | 0,00% | - |
25.10.2024 | 56,75 | 57,75 | 56,50 | 57,50 | 1,77% | - |
24.10.2024 | 57,50 | 57,75 | 56,25 | 56,50 | -2,16% | - |
23.10.2024 | 57,75 | 58,00 | 57,25 | 57,75 | -0,43% | - |
22.10.2024 | 58,75 | 58,75 | 57,75 | 58,00 | -1,69% | - |
21.10.2024 | 59,50 | 60,00 | 58,50 | 59,00 | -1,67% | - |
18.10.2024 | 61,00 | 61,25 | 59,25 | 60,00 | -1,64% | - |
17.10.2024 | 61,25 | 61,75 | 60,75 | 61,00 | 0,00% | - |
16.10.2024 | 59,25 | 61,25 | 59,00 | 61,00 | 2,95% | - |
15.10.2024 | 59,25 | 60,50 | 59,00 | 59,25 | 0,00% | - |
14.10.2024 | 59,25 | 59,75 | 57,00 | 59,25 | 0,42% | - |
11.10.2024 | 57,50 | 59,25 | 57,50 | 59,00 | 2,61% | - |
10.10.2024 | 57,50 | 58,00 | 56,75 | 57,50 | 0,00% | - |
09.10.2024 | 57,50 | 58,25 | 57,00 | 57,50 | 0,00% | - |
08.10.2024 | 58,00 | 58,50 | 57,25 | 57,50 | -1,29% | - |
07.10.2024 | 59,50 | 60,00 | 58,25 | 58,25 | -2,10% | - |
04.10.2024 | 59,00 | 60,50 | 59,00 | 59,50 | 0,85% | - |
03.10.2024 | 60,50 | 60,50 | 58,75 | 59,00 | -2,07% | - |
02.10.2024 | 59,25 | 61,00 | 59,00 | 60,25 | 2,12% | - |
01.10.2024 | 59,00 | 60,25 | 58,50 | 59,00 | 0,00% | - |
30.09.2024 | 58,25 | 59,25 | 57,75 | 59,00 | 0,85% | - |
27.09.2024 | 58,00 | 60,00 | 57,75 | 58,50 | 0,43% | - |
26.09.2024 | 57,00 | 59,00 | 57,00 | 58,25 | 1,75% | - |
25.09.2024 | 57,25 | 57,50 | 56,25 | 57,25 | -0,43% | - |
24.09.2024 | 58,75 | 59,25 | 57,25 | 57,50 | -2,54% | - |
23.09.2024 | 58,25 | 59,25 | 58,00 | 59,00 | 0,43% | - |
20.09.2024 | 59,75 | 60,50 | 58,00 | 58,75 | -1,26% | - |
19.09.2024 | 58,50 | 59,75 | 58,50 | 59,50 | 1,71% | - |
18.09.2024 | 58,00 | 59,25 | 57,25 | 58,50 | 0,86% | - |
17.09.2024 | 58,00 | 59,00 | 57,50 | 58,00 | 0,87% | - |
16.09.2024 | 58,50 | 59,00 | 57,25 | 57,50 | -1,71% | - |
13.09.2024 | 57,75 | 59,00 | 56,75 | 58,50 | 1,30% | - |
12.09.2024 | 57,00 | 58,50 | 56,75 | 57,75 | 1,32% | - |
11.09.2024 | 57,75 | 58,00 | 56,00 | 57,00 | -1,30% | - |
10.09.2024 | 57,00 | 58,00 | 56,75 | 57,75 | 1,32% | - |
09.09.2024 | 55,00 | 57,25 | 53,75 | 57,00 | 3,64% | - |
06.09.2024 | 56,00 | 57,25 | 54,75 | 55,00 | -1,79% | - |
05.09.2024 | 57,50 | 57,75 | 55,25 | 56,00 | -2,61% | - |
04.09.2024 | 57,25 | 57,75 | 56,25 | 57,50 | 0,44% | - |
03.09.2024 | 59,00 | 59,25 | 56,75 | 57,25 | -2,97% | - |
02.09.2024 | 59,00 | 59,00 | 58,50 | 59,00 | 0,00% | - |
30.08.2024 | 58,75 | 59,50 | 58,00 | 59,00 | 0,43% | - |
29.08.2024 | 58,00 | 59,25 | 58,00 | 58,75 | 0,86% | - |
28.08.2024 | 58,00 | 59,00 | 57,00 | 58,25 | 0,43% | - |
27.08.2024 | 58,00 | 58,25 | 57,25 | 58,00 | 0,00% | - |
26.08.2024 | 58,00 | 59,00 | 57,75 | 58,00 | 0,00% | - |
23.08.2024 | 58,00 | 59,00 | 57,25 | 58,00 | 0,00% | - |
22.08.2024 | 58,00 | 58,75 | 57,75 | 58,00 | 0,00% | - |
21.08.2024 | 57,50 | 59,00 | 57,50 | 58,00 | 0,43% | - |
20.08.2024 | 58,25 | 58,50 | 56,75 | 57,75 | -0,86% | - |
19.08.2024 | 58,25 | 59,50 | 58,00 | 58,25 | 0,00% | - |
16.08.2024 | 58,75 | 59,25 | 58,25 | 58,25 | -1,27% | - |
15.08.2024 | 57,00 | 59,75 | 57,00 | 59,00 | 3,51% | - |
14.08.2024 | 59,75 | 60,25 | 56,75 | 57,00 | -4,60% | - |
13.08.2024 | 56,00 | 60,25 | 56,00 | 59,75 | 6,70% | - |
12.08.2024 | 56,50 | 56,50 | 55,00 | 56,00 | -0,88% | - |
09.08.2024 | 56,50 | 57,75 | 55,75 | 56,50 | 0,00% | - |
08.08.2024 | 54,50 | 59,00 | 54,50 | 56,50 | 4,15% | - |
07.08.2024 | 54,50 | 56,75 | 53,50 | 54,25 | -0,46% | - |
06.08.2024 | 53,00 | 54,75 | 52,75 | 54,50 | 2,83% | - |
05.08.2024 | 55,50 | 55,50 | 51,75 | 53,00 | -4,07% | - |
02.08.2024 | 57,75 | 57,75 | 54,50 | 55,25 | -3,91% | - |
01.08.2024 | 59,50 | 59,50 | 57,00 | 57,50 | -2,95% | - |
31.07.2024 | 59,00 | 61,00 | 58,00 | 59,25 | 0,42% | - |
30.07.2024 | 58,75 | 59,50 | 58,50 | 59,00 | 0,85% | - |
29.07.2024 | 59,00 | 59,75 | 58,50 | 58,50 | -0,85% | - |
26.07.2024 | 58,00 | 59,25 | 58,00 | 59,00 | 1,72% | - |
25.07.2024 | 57,25 | 59,25 | 57,00 | 58,00 | 1,31% | - |
24.07.2024 | 58,25 | 58,75 | 57,00 | 57,25 | -2,14% | - |
23.07.2024 | 56,25 | 58,75 | 56,00 | 58,50 | 3,54% | - |
22.07.2024 | 55,50 | 56,75 | 55,25 | 56,50 | 1,80% | - |
19.07.2024 | 55,25 | 56,25 | 55,00 | 55,50 | 0,45% | - |
18.07.2024 | 56,25 | 57,75 | 55,00 | 55,25 | -2,21% | - |
17.07.2024 | 58,00 | 58,25 | 56,00 | 56,50 | -2,59% | - |
16.07.2024 | 55,50 | 58,25 | 55,25 | 58,00 | 4,50% | - |
15.07.2024 | 54,50 | 56,25 | 54,50 | 55,50 | 1,37% | - |
12.07.2024 | 55,00 | 55,75 | 54,25 | 54,75 | -0,45% | - |
11.07.2024 | 53,50 | 55,25 | 53,00 | 55,00 | 2,80% | - |
10.07.2024 | 53,50 | 53,50 | 53,00 | 53,50 | 0,00% | - |
09.07.2024 | 53,50 | 53,75 | 53,25 | 53,50 | 0,00% | - |