Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,56 | 56,87 | 56,42 | 56,71 | -0,04% | - |
| 25.02.2021 | 56,73 | 56,73 | 56,73 | 56,73 | -2,13% | - |
| 24.02.2021 | 57,69 | 59,34 | 56,43 | 57,97 | 2,18% | - |
| 23.02.2021 | 56,68 | 57,16 | 55,62 | 56,73 | 1,22% | - |
| 22.02.2021 | 54,98 | 56,82 | 54,98 | 56,05 | 1,13% | - |
| 19.02.2021 | 53,76 | 55,42 | 0,00 | 55,42 | 0,97% | - |
| 18.02.2021 | 54,45 | 56,21 | 0,00 | 54,89 | -0,10% | - |
| 17.02.2021 | 54,70 | 55,21 | 54,70 | 54,94 | -1,50% | - |
| 16.02.2021 | 55,67 | 56,30 | 54,44 | 55,78 | 0,77% | - |
| 12.02.2021 | 54,01 | 56,13 | 53,60 | 55,35 | -0,38% | - |
| 11.02.2021 | 56,41 | 57,06 | 54,79 | 55,56 | -1,90% | - |
| 10.02.2021 | 56,93 | 57,35 | 55,59 | 56,64 | -0,95% | - |
| 09.02.2021 | 57,11 | 58,06 | 56,55 | 57,18 | 0,79% | - |
| 08.02.2021 | 55,35 | 57,02 | 0,00 | 56,73 | 4,44% | - |
| 05.02.2021 | 54,55 | 55,04 | 53,58 | 54,32 | -0,38% | - |
| 04.02.2021 | 53,75 | 54,95 | 53,75 | 54,53 | 1,27% | - |
| 03.02.2021 | 52,44 | 54,93 | 52,37 | 53,84 | 1,41% | - |
| 02.02.2021 | 51,17 | 53,99 | 50,92 | 53,09 | 4,19% | - |
| 01.02.2021 | 50,04 | 50,98 | 48,85 | 50,96 | 1,97% | - |
| 29.01.2021 | 50,75 | 52,73 | 49,37 | 49,97 | -2,37% | - |
| 28.01.2021 | 50,07 | 52,49 | 49,60 | 51,19 | 2,06% | - |
| 27.01.2021 | 51,78 | 52,16 | 48,49 | 50,15 | -7,37% | - |
| 26.01.2021 | 56,48 | 57,25 | 53,11 | 54,14 | -3,99% | - |
| 25.01.2021 | 57,56 | 58,09 | 54,80 | 56,39 | -0,20% | - |
| 22.01.2021 | 55,79 | 57,01 | 55,34 | 56,51 | -1,45% | - |
| 21.01.2021 | 55,92 | 57,82 | 55,92 | 57,34 | 1,98% | - |
| 20.01.2021 | 56,50 | 56,81 | 55,20 | 56,22 | 0,48% | - |
| 19.01.2021 | 55,97 | 56,62 | 54,54 | 55,95 | 1,59% | - |
| 15.01.2021 | 55,69 | 56,20 | 54,45 | 55,08 | -2,83% | - |
| 14.01.2021 | 57,97 | 58,06 | 56,39 | 56,68 | 2,03% | - |
| 13.01.2021 | 56,32 | 56,91 | 55,44 | 55,55 | -3,01% | - |
| 12.01.2021 | 57,63 | 57,63 | 55,17 | 57,28 | 1,39% | - |
| 11.01.2021 | 56,94 | 56,99 | 54,58 | 56,49 | 3,74% | - |
| 08.01.2021 | 54,75 | 55,00 | 52,79 | 54,46 | -2,48% | - |
| 07.01.2021 | 55,12 | 56,70 | 55,12 | 55,84 | -1,28% | - |
| 06.01.2021 | 55,42 | 58,64 | 53,87 | 56,57 | 6,58% | - |
| 05.01.2021 | 53,55 | 53,99 | 52,63 | 53,08 | 1,50% | - |
| 04.01.2021 | 52,93 | 53,65 | 51,52 | 52,29 | -3,04% | - |
| 31.12.2020 | 54,58 | 54,70 | 53,76 | 53,93 | -0,07% | - |
| 30.12.2020 | 54,38 | 55,62 | 53,32 | 53,97 | 3,33% | - |
| 29.12.2020 | 54,08 | 54,28 | 52,23 | 52,23 | -4,64% | - |
| 28.12.2020 | 53,24 | 57,12 | 53,00 | 54,77 | 2,63% | - |
| 24.12.2020 | 53,32 | 54,95 | 53,19 | 53,37 | 0,43% | - |
| 23.12.2020 | 52,85 | 53,98 | 52,73 | 53,14 | 2,98% | - |
| 22.12.2020 | 51,60 | 51,60 | 51,60 | 51,60 | 2,15% | - |
| 21.12.2020 | 51,55 | 51,67 | 50,13 | 50,51 | -3,41% | - |
| 18.12.2020 | 53,43 | 54,17 | 52,05 | 52,30 | 0,05% | - |
| 17.12.2020 | 51,67 | 53,16 | 50,91 | 52,27 | 0,01% | - |
| 16.12.2020 | 53,46 | 53,63 | 51,56 | 52,27 | -2,44% | - |
| 15.12.2020 | 52,59 | 54,29 | 51,44 | 53,57 | 2,64% | - |
| 14.12.2020 | 51,84 | 53,09 | 51,72 | 52,19 | 0,00% | - |
| 11.12.2020 | 51,58 | 53,40 | 51,20 | 52,19 | -0,18% | - |
| 10.12.2020 | 53,24 | 53,53 | 51,75 | 52,29 | -2,94% | - |
| 09.12.2020 | 55,65 | 55,82 | 53,31 | 53,87 | -1,89% | - |
| 08.12.2020 | 56,00 | 56,05 | 54,86 | 54,91 | 0,50% | - |
| 07.12.2020 | 53,35 | 54,81 | 53,33 | 54,63 | 1,25% | - |
| 04.12.2020 | 52,97 | 54,37 | 52,46 | 53,96 | 3,47% | - |
| 03.12.2020 | 51,49 | 52,72 | 51,22 | 52,15 | 22,28% | - |
| 02.12.2020 | 51,21 | 53,37 | 42,65 | 42,65 | -14,99% | - |
| 01.12.2020 | 50,79 | 50,99 | 49,03 | 50,17 | 1,36% | - |
| 30.11.2020 | 48,65 | 50,85 | 48,28 | 49,49 | 0,55% | - |
| 27.11.2020 | 48,44 | 49,48 | 47,88 | 49,22 | -1,26% | - |
| 25.11.2020 | 48,29 | 49,86 | 47,76 | 49,85 | 2,41% | - |
| 24.11.2020 | 47,88 | 49,30 | 47,52 | 48,68 | 5,14% | - |
| 23.11.2020 | 45,47 | 46,67 | 45,34 | 46,30 | 4,49% | - |
| 20.11.2020 | 43,30 | 44,57 | 43,19 | 44,31 | 3,03% | - |
| 19.11.2020 | 43,67 | 43,67 | 42,55 | 43,00 | -0,29% | - |
| 18.11.2020 | 42,42 | 44,38 | 42,42 | 43,13 | 2,50% | - |
| 17.11.2020 | 41,79 | 42,35 | 41,54 | 42,08 | 0,61% | - |
| 16.11.2020 | 42,47 | 43,03 | 41,47 | 41,82 | 1,42% | - |
| 13.11.2020 | 41,16 | 41,79 | 40,68 | 41,24 | 3,10% | - |
| 12.11.2020 | 40,71 | 41,31 | 39,68 | 40,00 | -4,90% | - |
| 11.11.2020 | 41,73 | 42,11 | 40,65 | 42,06 | -3,10% | - |
| 10.11.2020 | 41,37 | 43,96 | 0,00 | 43,40 | 10,19% | - |
| 09.11.2020 | 40,08 | 40,84 | 39,03 | 39,39 | 5,94% | - |
| 06.11.2020 | 36,54 | 37,73 | 36,19 | 37,18 | 2,38% | - |
| 05.11.2020 | 36,97 | 36,97 | 35,51 | 36,31 | 3,89% | - |
| 04.11.2020 | 35,12 | 35,88 | 34,79 | 34,95 | -3,35% | - |
| 03.11.2020 | 35,39 | 36,68 | 34,62 | 36,16 | 5,85% | - |
| 02.11.2020 | 35,00 | 35,00 | 33,35 | 34,16 | 3,55% | - |
| 30.10.2020 | 32,61 | 33,20 | 0,00 | 32,99 | 1,15% | - |
| 29.10.2020 | 33,03 | 33,63 | 32,06 | 32,62 | 2,72% | - |
| 28.10.2020 | 32,74 | 32,74 | 31,63 | 31,75 | -4,14% | - |
| 27.10.2020 | 33,88 | 34,14 | 33,12 | 33,12 | -3,37% | - |
| 26.10.2020 | 34,36 | 34,67 | 33,79 | 34,28 | -2,89% | - |
| 23.10.2020 | 34,77 | 35,30 | 34,28 | 35,30 | 0,09% | - |
| 22.10.2020 | 34,13 | 35,27 | 33,95 | 35,27 | 3,67% | - |
| 21.10.2020 | 34,23 | 34,23 | 33,57 | 34,02 | -1,66% | - |
| 20.10.2020 | 34,87 | 35,12 | 34,17 | 34,59 | -3,07% | - |
| 19.10.2020 | 35,48 | 35,76 | 34,73 | 35,69 | 1,25% | - |
| 16.10.2020 | 34,93 | 35,98 | 34,67 | 35,25 | 2,04% | - |
| 15.10.2020 | 33,99 | 35,07 | 33,99 | 34,54 | 0,60% | - |
| 14.10.2020 | 35,08 | 35,44 | 34,34 | 34,34 | -1,65% | - |
| 13.10.2020 | 35,03 | 35,41 | 34,45 | 34,91 | -3,22% | - |
| 12.10.2020 | 34,47 | 36,29 | 34,47 | 36,07 | 1,35% | - |
| 09.10.2020 | 36,27 | 36,27 | 34,79 | 35,59 | 1,06% | - |
| 08.10.2020 | 35,04 | 36,01 | 34,39 | 35,22 | 2,13% | - |
| 07.10.2020 | 35,78 | 35,78 | 34,11 | 34,48 | 0,28% | - |
| 06.10.2020 | 34,87 | 35,95 | 33,95 | 34,39 | 0,88% | - |
| 05.10.2020 | 34,01 | 34,68 | 33,99 | 34,09 | -0,01% | - |