Echtzeit-Aktienkurs Leonardo DRS Inc.
Bid:
Ask:
Aktienkurse zur Leonardo DRS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,49 | 33,14 | 31,32 | 32,98 | 3,22% | 1.618.424,00 |
| 19.12.2024 | 32,06 | 32,75 | 31,65 | 31,95 | -0,03% | 962.379,00 |
| 18.12.2024 | 34,17 | 34,38 | 31,73 | 31,96 | -7,21% | 847.982,00 |
| 17.12.2024 | 34,50 | 34,57 | 33,66 | 34,45 | -0,71% | 489.805,00 |
| 16.12.2024 | 34,05 | 35,01 | 33,61 | 34,69 | 1,76% | 440.196,00 |
| 13.12.2024 | 34,30 | 34,91 | 33,95 | 34,09 | -0,38% | 729.632,00 |
| 12.12.2024 | 35,00 | 35,14 | 34,21 | 34,22 | -2,48% | 391.137,00 |
| 11.12.2024 | 34,50 | 35,32 | 34,26 | 35,09 | 2,42% | 456.044,00 |
| 10.12.2024 | 34,05 | 34,64 | 34,05 | 34,26 | 0,44% | 536.756,00 |
| 09.12.2024 | 36,80 | 37,00 | 34,07 | 34,11 | -7,94% | 883.371,00 |
| 06.12.2024 | 37,11 | 37,74 | 36,04 | 37,05 | 6,07% | 876.102,00 |
| 05.12.2024 | 35,61 | 35,62 | 34,56 | 34,93 | -2,89% | 500.131,00 |
| 04.12.2024 | 34,90 | 36,00 | 34,90 | 35,97 | 3,07% | 531.475,00 |
| 03.12.2024 | 34,50 | 35,10 | 34,21 | 34,90 | 1,28% | 378.258,00 |
| 02.12.2024 | 34,81 | 35,40 | 33,57 | 34,46 | -0,89% | 1.049.493,00 |
| 29.11.2024 | 34,89 | 35,22 | 34,50 | 34,77 | 0,32% | 317.115,00 |
| 27.11.2024 | 35,38 | 35,50 | 34,18 | 34,66 | -0,60% | 596.561,00 |
| 26.11.2024 | 35,27 | 35,67 | 34,80 | 34,87 | -1,64% | 708.524,00 |
| 25.11.2024 | 36,71 | 36,75 | 35,25 | 35,45 | -2,21% | 518.285,00 |
| 22.11.2024 | 36,00 | 36,37 | 35,81 | 36,25 | 1,54% | 475.667,00 |
| 21.11.2024 | 35,10 | 36,21 | 35,07 | 35,70 | 2,12% | 415.808,00 |
| 20.11.2024 | 35,13 | 35,47 | 34,66 | 34,96 | -0,43% | 435.332,00 |
| 19.11.2024 | 34,20 | 35,20 | 34,02 | 35,11 | 3,48% | 497.315,00 |
| 18.11.2024 | 33,76 | 34,20 | 33,55 | 33,93 | 0,62% | 363.869,00 |
| 15.11.2024 | 34,63 | 34,63 | 33,62 | 33,72 | -1,78% | 468.034,00 |
| 14.11.2024 | 36,13 | 36,26 | 34,24 | 34,33 | -4,98% | 503.915,00 |
| 13.11.2024 | 36,61 | 37,05 | 35,97 | 36,13 | 0,00% | 377.599,00 |
| 12.11.2024 | 37,00 | 37,99 | 36,08 | 36,13 | -2,14% | 605.929,00 |
| 11.11.2024 | 37,00 | 37,42 | 36,32 | 36,92 | 0,90% | 580.643,00 |
| 08.11.2024 | 35,66 | 36,92 | 35,66 | 36,59 | 3,27% | 894.168,00 |
| 07.11.2024 | 35,61 | 35,84 | 35,01 | 35,43 | -0,11% | 843.534,00 |
| 06.11.2024 | 35,00 | 35,55 | 33,78 | 35,47 | 7,35% | 1.396.512,00 |
| 05.11.2024 | 31,47 | 33,08 | 31,41 | 33,04 | 4,86% | 893.077,00 |
| 04.11.2024 | 30,68 | 31,73 | 30,54 | 31,51 | 2,57% | 731.048,00 |
| 01.11.2024 | 30,49 | 31,27 | 30,29 | 30,72 | 2,16% | 674.740,00 |
| 31.10.2024 | 32,00 | 32,00 | 30,06 | 30,07 | -4,96% | 873.469,00 |
| 30.10.2024 | 29,71 | 33,29 | 29,37 | 31,64 | 11,41% | 1.597.517,00 |
| 29.10.2024 | 28,00 | 28,53 | 27,87 | 28,40 | 0,60% | 504.944,00 |
| 28.10.2024 | 28,51 | 28,51 | 28,13 | 28,23 | -0,07% | 441.398,00 |
| 25.10.2024 | 28,66 | 28,71 | 28,21 | 28,25 | -0,39% | 367.303,00 |
| 24.10.2024 | 28,13 | 28,66 | 28,07 | 28,36 | 0,75% | 327.169,00 |
| 23.10.2024 | 28,55 | 28,71 | 27,88 | 28,15 | -1,12% | 1.080.050,00 |
| 22.10.2024 | 28,89 | 28,98 | 28,06 | 28,47 | -1,08% | 406.459,00 |
| 21.10.2024 | 28,95 | 29,17 | 28,36 | 28,78 | 0,21% | 564.240,00 |
| 18.10.2024 | 28,91 | 28,95 | 28,49 | 28,72 | -0,45% | 734.231,00 |
| 17.10.2024 | 28,89 | 28,98 | 28,41 | 28,85 | 0,14% | 490.137,00 |
| 16.10.2024 | 28,40 | 28,81 | 28,13 | 28,81 | 2,09% | 444.753,00 |
| 15.10.2024 | 28,52 | 28,66 | 27,77 | 28,22 | -1,10% | 736.405,00 |
| 14.10.2024 | 29,13 | 29,25 | 28,51 | 28,54 | -2,21% | 589.799,00 |
| 11.10.2024 | 29,02 | 29,45 | 28,85 | 29,18 | 1,07% | 733.171,00 |
| 10.10.2024 | 30,26 | 30,40 | 28,37 | 28,87 | -5,93% | 1.149.793,00 |
| 09.10.2024 | 30,50 | 30,79 | 30,21 | 30,69 | 0,13% | 510.495,00 |
| 08.10.2024 | 30,42 | 30,91 | 30,28 | 30,65 | 0,99% | 662.390,00 |
| 07.10.2024 | 30,35 | 30,98 | 29,97 | 30,35 | 0,00% | 1.505.102,00 |
| 04.10.2024 | 29,51 | 30,48 | 29,00 | 30,35 | 3,65% | 685.619,00 |
| 03.10.2024 | 29,81 | 29,96 | 29,08 | 29,28 | -1,41% | 353.956,00 |
| 02.10.2024 | 29,91 | 30,19 | 29,49 | 29,70 | 0,00% | 664.501,00 |
| 01.10.2024 | 28,20 | 29,87 | 28,01 | 29,70 | 5,24% | 710.869,00 |
| 30.09.2024 | 27,75 | 28,32 | 27,64 | 28,22 | 1,26% | 462.249,00 |
| 27.09.2024 | 28,01 | 28,01 | 27,55 | 27,87 | 0,36% | 496.043,00 |
| 26.09.2024 | 27,86 | 28,04 | 27,62 | 27,77 | 0,91% | 368.059,00 |
| 25.09.2024 | 27,23 | 27,71 | 27,00 | 27,52 | 1,33% | 379.252,00 |
| 24.09.2024 | 28,40 | 28,46 | 26,75 | 27,16 | -4,97% | 504.899,00 |
| 23.09.2024 | 28,54 | 28,90 | 28,41 | 28,58 | 0,60% | 379.025,00 |
| 20.09.2024 | 28,24 | 28,62 | 28,00 | 28,41 | 0,78% | 1.037.825,00 |
| 19.09.2024 | 28,27 | 28,48 | 27,64 | 28,19 | 2,10% | 362.817,00 |
| 18.09.2024 | 27,71 | 28,09 | 27,37 | 27,61 | 0,04% | 528.300,00 |
| 17.09.2024 | 27,85 | 28,14 | 27,56 | 27,60 | -0,79% | 387.479,00 |
| 16.09.2024 | 28,06 | 28,06 | 27,57 | 27,82 | -0,89% | 375.814,00 |
| 13.09.2024 | 27,86 | 28,45 | 27,71 | 28,07 | 1,78% | 421.134,00 |
| 12.09.2024 | 26,85 | 27,58 | 26,85 | 27,58 | 2,80% | 220.523,00 |
| 11.09.2024 | 26,59 | 26,96 | 26,00 | 26,83 | 0,34% | 427.906,00 |
| 10.09.2024 | 26,80 | 26,93 | 26,33 | 26,74 | 0,19% | 483.438,00 |
| 09.09.2024 | 26,54 | 27,04 | 26,54 | 26,69 | 1,35% | 285.334,00 |
| 06.09.2024 | 27,63 | 27,67 | 26,30 | 26,34 | -4,86% | 453.855,00 |
| 05.09.2024 | 27,76 | 27,76 | 27,20 | 27,68 | -0,25% | 371.604,00 |
| 04.09.2024 | 27,48 | 27,94 | 27,15 | 27,75 | 0,91% | 356.500,00 |
| 03.09.2024 | 28,50 | 28,62 | 27,41 | 27,50 | -3,64% | 366.070,00 |
| 30.08.2024 | 28,40 | 28,57 | 28,16 | 28,54 | 0,88% | 339.807,00 |
| 29.08.2024 | 28,30 | 28,65 | 28,19 | 28,29 | 0,64% | 622.315,00 |
| 28.08.2024 | 27,67 | 28,39 | 27,57 | 28,11 | 1,96% | 657.695,00 |
| 27.08.2024 | 27,86 | 27,98 | 27,48 | 27,57 | -1,92% | 485.851,00 |
| 26.08.2024 | 28,33 | 28,94 | 28,01 | 28,11 | -1,09% | 338.735,00 |
| 23.08.2024 | 28,41 | 29,02 | 28,14 | 28,42 | 1,28% | 435.696,00 |
| 22.08.2024 | 27,92 | 28,32 | 27,75 | 28,06 | 0,79% | 479.259,00 |
| 21.08.2024 | 27,66 | 28,01 | 27,58 | 27,84 | 0,76% | 539.715,00 |
| 20.08.2024 | 27,76 | 27,86 | 27,37 | 27,63 | -0,65% | 281.963,00 |
| 19.08.2024 | 27,77 | 27,88 | 27,40 | 27,81 | 0,22% | 510.131,00 |
| 16.08.2024 | 28,00 | 28,13 | 27,71 | 27,75 | -0,18% | 1.024.244,00 |
| 15.08.2024 | 28,22 | 28,38 | 27,68 | 27,80 | 0,04% | 725.682,00 |
| 14.08.2024 | 27,68 | 28,06 | 27,53 | 27,79 | 0,80% | 616.218,00 |
| 13.08.2024 | 27,58 | 27,79 | 27,30 | 27,57 | 0,55% | 556.086,00 |
| 12.08.2024 | 27,65 | 27,85 | 27,27 | 27,42 | -0,65% | 307.710,00 |
| 09.08.2024 | 27,54 | 27,99 | 27,17 | 27,60 | 0,22% | 388.781,00 |
| 08.08.2024 | 26,60 | 27,56 | 26,26 | 27,54 | 4,44% | 442.946,00 |
| 07.08.2024 | 26,97 | 26,98 | 26,31 | 26,37 | -0,38% | 534.265,00 |
| 06.08.2024 | 26,52 | 26,60 | 25,71 | 26,47 | 1,34% | 824.591,00 |
| 05.08.2024 | 24,68 | 26,32 | 22,73 | 26,12 | -1,47% | 1.261.515,00 |
| 02.08.2024 | 27,01 | 27,13 | 26,10 | 26,51 | -4,40% | 974.707,00 |
| 01.08.2024 | 28,50 | 28,50 | 27,58 | 27,73 | -1,67% | 730.572,00 |