13,890€
-0,32%
Echtzeit-Aktienkurs Dril-Quip
Bid:
Ask:
Aktienkurse zur Dril-Quip Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2024 | 13,89 | 13,95 | 13,89 | 13,89 | -0,32% | - |
| 06.09.2024 | 14,37 | 14,63 | 13,90 | 13,94 | -3,03% | - |
| 05.09.2024 | 14,28 | 14,50 | 14,14 | 14,37 | 0,52% | - |
| 04.09.2024 | 14,15 | 14,39 | 13,98 | 14,30 | 0,85% | 100,00 |
| 03.09.2024 | 14,70 | 14,85 | 13,94 | 14,18 | -3,54% | - |
| 02.09.2024 | 14,76 | 14,86 | 14,68 | 14,70 | -0,61% | - |
| 30.08.2024 | 14,86 | 14,93 | 14,32 | 14,79 | -0,37% | - |
| 29.08.2024 | 14,54 | 14,96 | 14,44 | 14,84 | 1,78% | - |
| 28.08.2024 | 14,53 | 14,82 | 14,29 | 14,58 | 0,55% | - |
| 27.08.2024 | 14,45 | 14,57 | 14,26 | 14,50 | 0,31% | - |
| 26.08.2024 | 14,24 | 14,73 | 14,24 | 14,46 | 1,62% | - |
| 23.08.2024 | 13,85 | 14,50 | 13,83 | 14,23 | 2,93% | - |
| 22.08.2024 | 13,90 | 13,99 | 13,70 | 13,82 | -0,22% | - |
| 21.08.2024 | 13,52 | 13,90 | 13,50 | 13,85 | 2,63% | - |
| 20.08.2024 | 13,74 | 13,83 | 13,29 | 13,50 | -1,78% | - |
| 19.08.2024 | 13,82 | 14,16 | 13,68 | 13,74 | -0,29% | - |
| 16.08.2024 | 13,90 | 14,00 | 13,61 | 13,78 | -0,86% | 546,00 |
| 15.08.2024 | 13,48 | 14,13 | 13,44 | 13,90 | 3,08% | - |
| 14.08.2024 | 13,52 | 13,61 | 13,07 | 13,49 | -0,26% | - |
| 13.08.2024 | 13,60 | 13,68 | 13,21 | 13,52 | -0,59% | - |
| 12.08.2024 | 13,06 | 13,87 | 12,94 | 13,60 | 4,13% | - |
| 09.08.2024 | 13,40 | 13,50 | 12,90 | 13,06 | -2,72% | - |
| 08.08.2024 | 13,72 | 14,10 | 13,33 | 13,43 | -2,01% | - |
| 07.08.2024 | 13,73 | 14,18 | 13,63 | 13,70 | 0,18% | - |
| 06.08.2024 | 14,27 | 14,27 | 13,36 | 13,68 | -0,26% | - |
| 05.08.2024 | 13,95 | 13,95 | 12,85 | 13,71 | -2,00% | 100,00 |
| 02.08.2024 | 15,02 | 15,19 | 13,92 | 13,99 | -7,10% | - |
| 01.08.2024 | 16,04 | 16,30 | 14,90 | 15,06 | -6,31% | - |
| 31.07.2024 | 15,79 | 16,27 | 15,75 | 16,08 | 1,77% | - |
| 30.07.2024 | 15,58 | 16,02 | 15,34 | 15,80 | 1,41% | - |
| 29.07.2024 | 15,65 | 15,84 | 15,37 | 15,58 | -0,22% | - |
| 26.07.2024 | 15,53 | 15,75 | 15,23 | 15,61 | 0,64% | - |
| 25.07.2024 | 14,89 | 15,69 | 14,68 | 15,51 | 4,34% | - |
| 24.07.2024 | 15,22 | 15,38 | 14,83 | 14,87 | -2,33% | - |
| 23.07.2024 | 15,74 | 16,00 | 15,18 | 15,22 | -3,09% | - |
| 22.07.2024 | 15,91 | 16,08 | 15,63 | 15,71 | -1,44% | - |
| 19.07.2024 | 16,11 | 16,23 | 15,74 | 15,94 | -1,12% | - |
| 18.07.2024 | 16,23 | 16,58 | 16,04 | 16,12 | -0,52% | - |
| 17.07.2024 | 16,24 | 16,64 | 16,01 | 16,20 | -0,31% | - |
| 16.07.2024 | 15,93 | 16,59 | 15,69 | 16,25 | 1,91% | - |
| 15.07.2024 | 15,67 | 16,32 | 15,58 | 15,95 | 2,67% | - |
| 12.07.2024 | 15,71 | 15,92 | 15,38 | 15,53 | -1,30% | - |
| 11.07.2024 | 14,88 | 15,83 | 14,73 | 15,74 | 5,64% | - |
| 10.07.2024 | 14,80 | 15,04 | 14,41 | 14,90 | 0,37% | - |
| 09.07.2024 | 16,42 | 16,43 | 14,78 | 14,84 | -9,87% | - |
| 08.07.2024 | 16,43 | 16,62 | 16,05 | 16,47 | 0,09% | - |
| 05.07.2024 | 17,27 | 17,29 | 16,30 | 16,45 | -4,72% | - |
| 04.07.2024 | 17,23 | 17,28 | 17,13 | 17,27 | -5,01% | - |
| 03.07.2024 | 17,00 | 18,18 | 16,90 | 18,18 | 6,72% | - |
| 02.07.2024 | 16,96 | 17,40 | 16,95 | 17,03 | 0,68% | - |
| 01.07.2024 | 17,32 | 17,45 | 16,86 | 16,92 | -2,37% | - |
| 28.06.2024 | 17,34 | 17,79 | 17,24 | 17,33 | 0,06% | - |
| 27.06.2024 | 17,10 | 17,35 | 16,95 | 17,32 | 1,32% | - |
| 26.06.2024 | 17,07 | 17,24 | 16,79 | 17,09 | 0,06% | - |
| 25.06.2024 | 17,45 | 17,51 | 17,06 | 17,08 | -2,37% | - |
| 24.06.2024 | 17,01 | 17,73 | 16,89 | 17,50 | 2,55% | - |
| 21.06.2024 | 16,72 | 17,13 | 16,64 | 17,06 | 2,25% | - |
| 20.06.2024 | 16,49 | 16,71 | 16,40 | 16,69 | 1,18% | - |
| 19.06.2024 | 16,51 | 16,55 | 16,47 | 16,49 | -0,09% | - |
| 18.06.2024 | 16,52 | 16,93 | 16,33 | 16,51 | 0,09% | - |
| 17.06.2024 | 16,41 | 16,61 | 16,34 | 16,49 | 0,49% | - |
| 14.06.2024 | 16,85 | 17,09 | 16,09 | 16,41 | -2,50% | - |
| 13.06.2024 | 17,12 | 17,20 | 16,32 | 16,83 | -1,92% | - |
| 12.06.2024 | 17,13 | 17,44 | 16,95 | 17,16 | 0,23% | - |
| 11.06.2024 | 16,78 | 17,13 | 16,41 | 17,12 | 2,24% | - |
| 10.06.2024 | 16,23 | 16,86 | 16,23 | 16,75 | 3,30% | - |
| 07.06.2024 | 16,06 | 16,38 | 15,98 | 16,21 | 1,12% | - |
| 06.06.2024 | 15,88 | 16,12 | 15,70 | 16,03 | 1,17% | - |
| 05.06.2024 | 15,45 | 15,94 | 15,40 | 15,85 | 2,82% | - |
| 04.06.2024 | 16,26 | 16,34 | 15,31 | 15,41 | -4,70% | - |
| 03.06.2024 | 17,82 | 17,98 | 16,15 | 16,17 | -9,16% | - |
| 31.05.2024 | 17,24 | 17,88 | 17,02 | 17,80 | 3,37% | - |
| 30.05.2024 | 16,98 | 17,36 | 16,82 | 17,22 | 1,29% | - |
| 29.05.2024 | 17,22 | 17,31 | 16,95 | 17,00 | -1,22% | - |
| 28.05.2024 | 16,80 | 17,26 | 16,72 | 17,21 | 2,47% | - |
| 27.05.2024 | 16,71 | 16,82 | 16,71 | 16,80 | 0,54% | - |
| 24.05.2024 | 16,85 | 16,92 | 16,62 | 16,71 | -0,71% | - |
| 23.05.2024 | 17,25 | 17,39 | 16,73 | 16,83 | -2,55% | - |
| 22.05.2024 | 17,64 | 17,74 | 17,12 | 17,27 | -1,99% | - |
| 21.05.2024 | 17,68 | 17,74 | 17,44 | 17,62 | -0,54% | - |
| 20.05.2024 | 17,71 | 17,91 | 17,61 | 17,71 | 0,06% | - |
| 17.05.2024 | 17,79 | 17,97 | 17,64 | 17,70 | -0,78% | - |
| 16.05.2024 | 17,64 | 17,90 | 17,56 | 17,84 | 1,02% | - |
| 15.05.2024 | 17,77 | 17,86 | 17,33 | 17,66 | -0,84% | - |
| 14.05.2024 | 17,83 | 17,88 | 17,50 | 17,81 | -0,45% | - |
| 13.05.2024 | 17,66 | 17,96 | 17,47 | 17,89 | 2,49% | - |
| 10.05.2024 | 18,42 | 18,44 | 17,46 | 17,46 | -4,46% | - |
| 09.05.2024 | 17,88 | 18,28 | 17,83 | 18,27 | 2,41% | - |
| 08.05.2024 | 17,59 | 17,96 | 17,33 | 17,84 | 1,39% | - |
| 07.05.2024 | 17,46 | 17,83 | 17,30 | 17,60 | 0,77% | - |
| 06.05.2024 | 17,17 | 17,95 | 17,17 | 17,46 | 0,92% | - |
| 03.05.2024 | 17,22 | 17,73 | 16,86 | 17,30 | 0,29% | - |
| 02.05.2024 | 17,05 | 17,44 | 16,84 | 17,25 | 1,00% | - |
| 30.04.2024 | 18,21 | 18,33 | 17,04 | 17,08 | -6,28% | - |
| 29.04.2024 | 18,61 | 18,89 | 18,07 | 18,23 | -1,91% | - |
| 26.04.2024 | 18,01 | 18,68 | 17,95 | 18,58 | 3,16% | - |
| 25.04.2024 | 17,84 | 18,19 | 17,57 | 18,01 | 0,90% | - |
| 24.04.2024 | 18,18 | 18,25 | 17,63 | 17,85 | -1,65% | - |
| 23.04.2024 | 18,19 | 18,29 | 17,97 | 18,15 | -0,41% | - |
| 22.04.2024 | 18,45 | 18,51 | 18,17 | 18,23 | -1,38% | - |