169,970$
-0,46%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 172,97 | 172,97 | 168,99 | 169,97 | -0,46% | 79.065,00 |
| 16.10.2026 | 171,28 | 173,40 | 168,71 | 170,76 | 0,10% | 166.584,00 |
| 15.10.2026 | 168,50 | 171,45 | 162,32 | 170,59 | 1,23% | 143.850,00 |
| 14.10.2026 | 168,85 | 174,10 | 166,77 | 168,51 | -0,28% | 170.295,00 |
| 13.10.2026 | 167,60 | 170,52 | 166,01 | 168,98 | 0,15% | 148.936,00 |
| 12.10.2026 | 171,93 | 172,34 | 168,45 | 168,73 | -1,07% | 118.085,00 |
| 09.10.2026 | 171,70 | 173,03 | 169,56 | 170,56 | 1,34% | 91.818,00 |
| 08.10.2026 | 165,31 | 171,20 | 163,47 | 168,30 | 1,58% | 158.314,00 |
| 07.10.2026 | 172,21 | 172,99 | 164,23 | 165,69 | -5,50% | 222.020,00 |
| 06.10.2026 | 173,57 | 175,60 | 171,75 | 175,33 | 1,43% | 106.741,00 |
| 05.10.2026 | 173,37 | 176,39 | 171,55 | 172,85 | -1,45% | 175.991,00 |
| 02.10.2026 | 173,52 | 176,68 | 172,65 | 175,39 | 2,01% | 155.811,00 |
| 01.10.2026 | 169,88 | 174,99 | 169,88 | 171,94 | 0,23% | 166.007,00 |
| 30.09.2026 | 171,90 | 172,35 | 168,84 | 171,54 | 0,22% | 130.081,00 |
| 29.09.2026 | 169,26 | 171,88 | 167,72 | 171,17 | 1,26% | 193.527,00 |
| 28.09.2026 | 170,71 | 170,71 | 167,47 | 169,04 | -1,81% | 134.929,00 |
| 25.09.2026 | 175,14 | 177,22 | 172,15 | 172,15 | -1,39% | 258.449,00 |
| 24.09.2026 | 173,65 | 175,32 | 170,51 | 174,57 | 1,19% | 249.100,00 |
| 23.09.2026 | 167,89 | 172,93 | 164,60 | 172,51 | 3,64% | 243.332,00 |
| 22.09.2026 | 168,74 | 170,74 | 164,10 | 166,45 | -0,98% | 255.444,00 |
| 21.09.2026 | 168,01 | 170,22 | 165,38 | 168,09 | 1,11% | 213.712,00 |
| 18.09.2026 | 168,17 | 168,76 | 165,33 | 166,25 | -0,19% | 543.735,00 |
| 17.09.2026 | 176,39 | 176,39 | 162,67 | 166,56 | -2,89% | 210.980,00 |
| 16.09.2026 | 166,49 | 174,00 | 164,40 | 171,52 | 3,13% | 325.286,00 |
| 15.09.2026 | 166,97 | 169,85 | 156,31 | 166,32 | 1,11% | 294.034,00 |
| 14.09.2026 | 170,14 | 170,78 | 164,29 | 164,50 | -4,76% | 222.695,00 |
| 11.09.2026 | 169,65 | 173,07 | 166,61 | 172,73 | 3,34% | 403.779,00 |
| 10.09.2026 | 164,96 | 168,78 | 164,08 | 167,14 | 0,46% | 217.743,00 |
| 09.09.2026 | 167,85 | 168,76 | 166,22 | 166,38 | -1,16% | 154.584,00 |
| 08.09.2026 | 167,99 | 170,51 | 166,08 | 168,33 | 0,01% | 148.972,00 |
| 04.09.2026 | 168,06 | 169,88 | 166,35 | 168,32 | 1,08% | 135.985,00 |
| 03.09.2026 | 166,25 | 167,43 | 161,18 | 166,52 | 0,56% | 171.051,00 |
| 02.09.2026 | 170,39 | 170,39 | 164,34 | 165,60 | -1,87% | 208.480,00 |
| 01.09.2026 | 172,10 | 173,06 | 168,09 | 168,75 | -1,56% | 182.009,00 |
| 31.08.2026 | 176,84 | 177,88 | 169,76 | 171,42 | -2,77% | 371.948,00 |
| 28.08.2026 | 185,00 | 185,00 | 174,54 | 176,30 | -4,15% | 219.280,00 |
| 27.08.2026 | 186,13 | 188,26 | 182,22 | 183,93 | -0,77% | 200.646,00 |
| 26.08.2026 | 182,88 | 186,46 | 182,48 | 185,36 | 2,21% | 161.203,00 |
| 25.08.2026 | 187,78 | 188,22 | 180,05 | 181,36 | -1,41% | 166.310,00 |
| 24.08.2026 | 191,47 | 193,99 | 182,96 | 183,96 | -4,01% | 140.848,00 |
| 21.08.2026 | 191,80 | 193,00 | 187,51 | 191,65 | 1,36% | 162.558,00 |
| 20.08.2026 | 199,09 | 200,25 | 188,07 | 189,08 | -5,54% | 221.083,00 |
| 19.08.2026 | 202,73 | 205,20 | 198,80 | 200,16 | -2,01% | 172.459,00 |
| 18.08.2026 | 203,00 | 206,00 | 201,16 | 204,27 | -0,47% | 162.266,00 |
| 17.08.2026 | 207,00 | 209,27 | 204,08 | 205,23 | -0,85% | 157.644,00 |
| 14.08.2026 | 199,60 | 207,46 | 199,60 | 206,98 | 3,99% | 136.706,00 |
| 13.08.2026 | 202,36 | 202,36 | 198,40 | 199,03 | -1,17% | 134.100,00 |
| 12.08.2026 | 201,43 | 204,20 | 199,27 | 201,39 | 2,09% | 319.181,00 |
| 11.08.2026 | 195,50 | 200,40 | 193,85 | 197,26 | 1,24% | 240.096,00 |
| 10.08.2026 | 194,29 | 202,15 | 194,28 | 194,85 | -1,13% | 209.331,00 |
| 07.08.2026 | 202,27 | 202,27 | 193,52 | 197,07 | -2,18% | 301.359,00 |
| 06.08.2026 | 199,51 | 210,39 | 194,28 | 201,46 | 5,08% | 410.105,00 |
| 05.08.2026 | 193,60 | 196,80 | 189,82 | 191,72 | -0,07% | 249.803,00 |
| 04.08.2026 | 183,77 | 194,36 | 183,60 | 191,86 | 4,94% | 270.593,00 |
| 03.08.2026 | 178,00 | 182,91 | 176,10 | 182,83 | 2,13% | 251.052,00 |
| 31.07.2026 | 185,63 | 186,40 | 178,84 | 179,02 | -2,40% | 233.917,00 |
| 30.07.2026 | 172,75 | 184,71 | 171,55 | 183,43 | 8,17% | 242.177,00 |
| 29.07.2026 | 175,28 | 176,85 | 168,38 | 169,57 | -4,55% | 232.006,00 |
| 28.07.2026 | 183,00 | 183,00 | 175,28 | 177,66 | -3,24% | 432.201,00 |
| 27.07.2026 | 178,83 | 183,79 | 175,26 | 183,61 | 3,48% | 209.902,00 |
| 24.07.2026 | 177,10 | 178,21 | 174,54 | 177,44 | 1,10% | 164.074,00 |
| 23.07.2026 | 174,83 | 181,35 | 174,17 | 175,51 | 0,53% | 351.871,00 |
| 22.07.2026 | 173,60 | 177,25 | 172,71 | 174,59 | -0,30% | 196.016,00 |
| 21.07.2026 | 170,73 | 175,68 | 169,40 | 175,11 | 3,82% | 216.089,00 |
| 20.07.2026 | 168,77 | 172,37 | 167,06 | 168,66 | 0,11% | 358.733,00 |
| 17.07.2026 | 164,61 | 173,41 | 162,54 | 168,47 | -0,12% | 865.260,00 |
| 16.07.2026 | 171,92 | 172,30 | 166,00 | 168,67 | -3,31% | 307.942,00 |
| 15.07.2026 | 171,05 | 175,03 | 171,05 | 174,45 | 3,38% | 309.468,00 |
| 14.07.2026 | 162,02 | 169,61 | 162,02 | 168,75 | 3,21% | 210.149,00 |
| 13.07.2026 | 163,51 | 165,44 | 161,87 | 163,50 | -0,94% | 210.883,00 |
| 10.07.2026 | 169,32 | 169,50 | 163,08 | 165,05 | -3,39% | 268.939,00 |
| 09.07.2026 | 166,46 | 171,43 | 165,04 | 170,84 | -1,04% | 416.533,00 |
| 08.07.2026 | 177,81 | 180,52 | 171,64 | 172,64 | -4,06% | 280.573,00 |
| 07.07.2026 | 188,22 | 188,22 | 175,20 | 179,95 | -4,88% | 335.448,00 |
| 06.07.2026 | 186,45 | 190,35 | 185,21 | 189,18 | 1,38% | 311.300,00 |
| 02.07.2026 | 193,00 | 196,63 | 182,72 | 186,60 | -1,92% | 446.983,00 |
| 01.07.2026 | 185,53 | 191,07 | 183,02 | 190,25 | 2,72% | 298.081,00 |
| 30.06.2026 | 184,30 | 187,07 | 181,52 | 185,21 | 0,43% | 282.341,00 |
| 29.06.2026 | 173,70 | 184,52 | 170,00 | 184,42 | 3,81% | 293.640,00 |
| 26.06.2026 | 170,05 | 177,66 | 166,90 | 177,66 | 4,25% | 979.758,00 |
| 25.06.2026 | 167,04 | 173,03 | 166,36 | 170,41 | 3,09% | 220.904,00 |
| 24.06.2026 | 162,81 | 165,97 | 159,37 | 165,31 | 1,88% | 225.618,00 |
| 23.06.2026 | 161,74 | 165,58 | 160,45 | 162,26 | -1,60% | 220.842,00 |
| 22.06.2026 | 163,46 | 165,82 | 162,59 | 164,90 | 0,48% | 270.012,00 |
| 18.06.2026 | 166,56 | 167,68 | 161,14 | 164,12 | 0,39% | 521.151,00 |
| 17.06.2026 | 162,46 | 165,80 | 156,98 | 163,49 | 0,55% | 245.915,00 |
| 16.06.2026 | 165,77 | 168,74 | 162,04 | 162,60 | -1,60% | 200.327,00 |
| 15.06.2026 | 165,86 | 167,88 | 162,55 | 165,25 | 0,43% | 249.977,00 |
| 12.06.2026 | 167,34 | 167,88 | 164,45 | 164,54 | -0,28% | 170.425,00 |
| 11.06.2026 | 155,80 | 165,16 | 155,80 | 165,00 | 7,18% | 337.428,00 |
| 10.06.2026 | 156,89 | 159,31 | 151,81 | 153,95 | -1,49% | 215.153,00 |
| 09.06.2026 | 151,55 | 156,38 | 148,83 | 156,28 | 4,16% | 249.096,00 |
| 08.06.2026 | 152,11 | 153,84 | 149,90 | 150,04 | 0,10% | 124.841,00 |
| 05.06.2026 | 150,00 | 153,30 | 146,78 | 149,89 | -0,17% | 190.661,00 |
| 04.06.2026 | 146,75 | 151,73 | 145,77 | 150,14 | 2,19% | 217.499,00 |
| 03.06.2026 | 149,13 | 150,05 | 145,51 | 146,92 | -2,22% | 154.466,00 |
| 02.06.2026 | 148,62 | 152,79 | 147,93 | 150,26 | 1,10% | 183.552,00 |
| 01.06.2026 | 149,10 | 151,13 | 145,52 | 148,62 | -2,36% | 243.340,00 |
| 29.05.2026 | 151,98 | 155,00 | 149,63 | 152,22 | -0,01% | 263.392,00 |
| 28.05.2026 | 150,44 | 153,56 | 148,96 | 152,24 | 2,41% | 231.599,00 |