94,310$
3,48%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 92,74 | 94,48 | 91,15 | 94,31 | 3,48% | 130.226,00 |
| 10.10.2025 | 96,46 | 97,35 | 90,96 | 91,14 | -5,97% | 271.943,00 |
| 09.10.2025 | 97,27 | 97,45 | 96,12 | 96,93 | -0,54% | 146.240,00 |
| 08.10.2025 | 97,40 | 97,48 | 95,98 | 97,46 | 1,08% | 65.609,00 |
| 07.10.2025 | 97,11 | 97,11 | 95,32 | 96,42 | -0,41% | 101.812,00 |
| 06.10.2025 | 94,92 | 97,00 | 94,92 | 96,82 | 2,75% | 73.339,00 |
| 02.10.2025 | 94,75 | 95,96 | 93,39 | 94,23 | -1,26% | 77.300,00 |
| 01.10.2025 | 95,07 | 95,96 | 94,09 | 95,43 | -0,73% | 89.336,00 |
| 30.09.2025 | 92,86 | 96,49 | 92,86 | 96,13 | 2,88% | 103.364,00 |
| 29.09.2025 | 94,00 | 95,22 | 92,51 | 93,44 | 0,03% | 99.826,00 |
| 26.09.2025 | 92,03 | 93,81 | 91,91 | 93,41 | 1,94% | 65.774,00 |
| 25.09.2025 | 90,24 | 92,72 | 89,44 | 91,63 | 1,26% | 105.715,00 |
| 24.09.2025 | 93,30 | 93,86 | 90,45 | 90,49 | -3,64% | 117.099,00 |
| 23.09.2025 | 94,02 | 95,05 | 93,35 | 93,91 | -0,33% | 75.127,00 |
| 22.09.2025 | 92,84 | 94,53 | 92,81 | 94,22 | 0,27% | 124.468,00 |
| 19.09.2025 | 96,49 | 96,49 | 92,53 | 93,97 | -2,11% | 475.797,00 |
| 18.09.2025 | 94,97 | 96,13 | 93,80 | 96,00 | 1,10% | 161.710,00 |
| 17.09.2025 | 93,26 | 95,29 | 92,62 | 94,96 | 1,88% | 235.005,00 |
| 16.09.2025 | 92,50 | 93,78 | 92,41 | 93,21 | 1,27% | 93.278,00 |
| 15.09.2025 | 93,48 | 93,81 | 91,28 | 92,04 | -1,06% | 107.736,00 |
| 12.09.2025 | 93,22 | 94,09 | 92,62 | 93,03 | -0,20% | 109.168,00 |
| 11.09.2025 | 91,07 | 94,46 | 91,07 | 93,22 | 2,23% | 130.061,00 |
| 10.09.2025 | 89,43 | 91,53 | 89,39 | 91,19 | 1,89% | 151.299,00 |
| 09.09.2025 | 91,20 | 91,20 | 88,84 | 89,50 | -2,03% | 85.279,00 |
| 08.09.2025 | 90,82 | 92,09 | 90,82 | 91,35 | 1,00% | 83.275,00 |
| 05.09.2025 | 91,50 | 92,29 | 89,65 | 90,45 | -1,01% | 68.469,00 |
| 04.09.2025 | 90,61 | 91,56 | 89,76 | 91,37 | 1,82% | 78.396,00 |
| 03.09.2025 | 90,67 | 91,77 | 89,51 | 89,74 | -1,33% | 114.180,00 |
| 02.09.2025 | 90,46 | 91,88 | 89,81 | 90,95 | -0,30% | 102.004,00 |
| 29.08.2025 | 91,89 | 92,07 | 90,44 | 91,22 | -0,69% | 91.715,00 |
| 28.08.2025 | 92,78 | 93,03 | 91,14 | 91,85 | -0,39% | 101.035,00 |
| 27.08.2025 | 93,95 | 94,45 | 92,11 | 92,21 | -1,77% | 126.250,00 |
| 26.08.2025 | 93,84 | 95,93 | 93,26 | 93,87 | -0,03% | 142.477,00 |
| 25.08.2025 | 92,99 | 94,72 | 92,99 | 93,90 | 1,14% | 125.238,00 |
| 22.08.2025 | 90,12 | 93,04 | 89,90 | 92,84 | 3,92% | 132.935,00 |
| 21.08.2025 | 88,32 | 90,32 | 87,83 | 89,34 | 1,75% | 90.516,00 |
| 20.08.2025 | 87,06 | 88,60 | 87,06 | 87,80 | -0,09% | 66.976,00 |
| 19.08.2025 | 92,02 | 92,10 | 87,88 | 87,88 | -4,13% | 92.138,00 |
| 18.08.2025 | 91,31 | 92,11 | 91,19 | 91,67 | 0,08% | 86.220,00 |
| 15.08.2025 | 92,57 | 92,70 | 90,30 | 91,60 | 0,15% | 127.303,00 |
| 14.08.2025 | 91,41 | 92,40 | 91,08 | 91,46 | -0,97% | 84.648,00 |
| 13.08.2025 | 92,56 | 94,00 | 91,48 | 92,36 | -0,19% | 128.737,00 |
| 12.08.2025 | 89,95 | 93,24 | 89,66 | 92,54 | 3,81% | 125.894,00 |
| 11.08.2025 | 89,74 | 90,47 | 87,80 | 89,14 | -0,25% | 127.833,00 |
| 08.08.2025 | 92,75 | 92,79 | 88,01 | 89,36 | -2,72% | 135.065,00 |
| 07.08.2025 | 93,02 | 93,03 | 89,31 | 91,86 | 0,54% | 126.062,00 |
| 06.08.2025 | 90,68 | 92,57 | 88,50 | 91,37 | 0,22% | 117.948,00 |
| 05.08.2025 | 92,84 | 93,41 | 89,73 | 91,17 | -1,60% | 169.121,00 |
| 04.08.2025 | 90,18 | 92,76 | 89,97 | 92,65 | 3,43% | 146.283,00 |
| 01.08.2025 | 89,89 | 90,11 | 86,60 | 89,58 | -1,54% | 166.992,00 |
| 31.07.2025 | 91,67 | 91,88 | 90,15 | 90,98 | -0,60% | 129.838,00 |
| 30.07.2025 | 90,44 | 92,05 | 87,35 | 91,53 | 0,88% | 144.578,00 |
| 29.07.2025 | 90,66 | 92,58 | 90,15 | 90,73 | 0,03% | 109.386,00 |
| 28.07.2025 | 90,37 | 90,87 | 89,44 | 90,70 | 0,28% | 128.500,00 |
| 25.07.2025 | 88,31 | 91,24 | 88,31 | 90,45 | 1,98% | 113.467,00 |
| 24.07.2025 | 89,97 | 90,40 | 88,50 | 88,69 | -1,29% | 103.857,00 |
| 23.07.2025 | 88,59 | 90,09 | 88,04 | 89,85 | 1,81% | 101.010,00 |
| 22.07.2025 | 89,76 | 89,99 | 87,29 | 88,25 | -2,08% | 168.438,00 |
| 21.07.2025 | 90,00 | 91,60 | 87,89 | 90,12 | -0,46% | 183.681,00 |
| 18.07.2025 | 87,44 | 91,23 | 86,91 | 90,54 | 4,30% | 186.346,00 |
| 17.07.2025 | 86,98 | 87,28 | 86,07 | 86,81 | 0,36% | 223.397,00 |
| 16.07.2025 | 88,77 | 88,87 | 86,09 | 86,50 | -0,57% | 256.152,00 |
| 15.07.2025 | 88,46 | 89,06 | 86,66 | 87,00 | -1,65% | 182.416,00 |
| 14.07.2025 | 85,71 | 89,94 | 84,60 | 88,46 | 3,21% | 262.184,00 |
| 11.07.2025 | 84,08 | 86,21 | 83,46 | 85,71 | 2,12% | 99.616,00 |
| 10.07.2025 | 83,84 | 85,07 | 83,09 | 83,93 | -0,64% | 113.813,00 |
| 09.07.2025 | 84,82 | 84,82 | 83,05 | 84,47 | 0,54% | 96.648,00 |
| 08.07.2025 | 85,23 | 85,51 | 83,85 | 84,02 | -1,05% | 130.815,00 |
| 07.07.2025 | 84,65 | 85,64 | 84,37 | 84,91 | 0,00% | 86.865,00 |
| 03.07.2025 | 83,44 | 84,91 | 82,90 | 84,91 | 2,49% | 69.514,00 |
| 02.07.2025 | 81,96 | 83,42 | 81,50 | 82,85 | 0,16% | 90.190,00 |
| 01.07.2025 | 80,69 | 83,62 | 80,69 | 82,72 | 0,11% | 109.991,00 |
| 30.06.2025 | 86,27 | 86,27 | 81,87 | 82,63 | -4,22% | 252.767,00 |
| 27.06.2025 | 84,72 | 86,64 | 84,72 | 86,27 | 1,77% | 223.012,00 |
| 26.06.2025 | 82,64 | 85,11 | 82,03 | 84,77 | 3,04% | 181.856,00 |
| 25.06.2025 | 83,28 | 84,34 | 82,05 | 82,27 | -0,34% | 141.238,00 |
| 24.06.2025 | 82,10 | 82,70 | 80,67 | 82,55 | 1,50% | 157.696,00 |
| 23.06.2025 | 80,57 | 82,45 | 80,12 | 81,33 | 0,94% | 165.314,00 |
| 20.06.2025 | 79,78 | 80,90 | 79,77 | 80,57 | 0,74% | 340.993,00 |
| 18.06.2025 | 79,04 | 81,07 | 79,04 | 79,98 | 0,74% | 218.875,00 |
| 17.06.2025 | 77,50 | 80,40 | 77,50 | 79,39 | 2,24% | 257.018,00 |
| 16.06.2025 | 76,78 | 77,79 | 76,45 | 77,65 | 1,46% | 154.065,00 |
| 13.06.2025 | 76,78 | 78,16 | 76,02 | 76,53 | 0,17% | 126.808,00 |
| 12.06.2025 | 74,49 | 76,73 | 74,12 | 76,40 | 2,39% | 87.549,00 |
| 11.06.2025 | 74,25 | 74,81 | 73,77 | 74,62 | 0,84% | 118.532,00 |
| 10.06.2025 | 74,25 | 74,52 | 73,81 | 74,00 | 0,14% | 100.217,00 |
| 09.06.2025 | 74,15 | 74,22 | 73,17 | 73,90 | 0,18% | 71.490,00 |
| 06.06.2025 | 73,47 | 73,99 | 72,56 | 73,77 | 0,63% | 112.114,00 |
| 05.06.2025 | 72,52 | 73,46 | 72,00 | 73,31 | 1,33% | 80.128,00 |
| 04.06.2025 | 71,75 | 72,50 | 71,40 | 72,35 | 1,25% | 75.340,00 |
| 03.06.2025 | 70,83 | 71,46 | 70,25 | 71,46 | 1,74% | 56.718,00 |
| 02.06.2025 | 69,57 | 70,39 | 69,57 | 70,24 | -0,20% | 57.897,00 |
| 30.05.2025 | 69,91 | 70,84 | 69,00 | 70,38 | 0,74% | 83.720,00 |
| 29.05.2025 | 69,89 | 70,00 | 68,76 | 69,86 | 0,59% | 75.122,00 |
| 28.05.2025 | 69,58 | 69,90 | 69,06 | 69,45 | 0,23% | 60.801,00 |
| 27.05.2025 | 68,25 | 69,43 | 67,81 | 69,29 | 2,29% | 93.643,00 |
| 23.05.2025 | 66,75 | 67,80 | 66,24 | 67,74 | 0,71% | 61.211,00 |
| 22.05.2025 | 68,15 | 68,20 | 67,00 | 67,26 | -1,28% | 75.666,00 |
| 21.05.2025 | 69,09 | 69,35 | 67,35 | 68,13 | -1,69% | 75.197,00 |
| 20.05.2025 | 67,65 | 69,51 | 67,12 | 69,30 | 2,33% | 59.413,00 |