17,650€
0,63%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid:
Ask:
Aktienkurse zur Dril-Quip Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,85 | 17,96 | 17,64 | 17,72 | -0,51% | - |
| 16.05.2024 | 17,66 | 17,90 | 17,56 | 17,81 | 0,91% | - |
| 15.05.2024 | 17,85 | 17,85 | 17,33 | 17,65 | -0,79% | - |
| 14.05.2024 | 17,84 | 17,88 | 17,49 | 17,79 | -0,31% | - |
| 13.05.2024 | 17,50 | 17,95 | 17,50 | 17,84 | 1,91% | - |
| 10.05.2024 | 18,30 | 18,44 | 17,47 | 17,51 | -4,19% | - |
| 09.05.2024 | 17,79 | 18,28 | 17,79 | 18,27 | 2,24% | - |
| 08.05.2024 | 17,53 | 17,91 | 17,33 | 17,87 | 1,51% | - |
| 07.05.2024 | 17,48 | 17,83 | 17,30 | 17,61 | 0,86% | - |
| 06.05.2024 | 17,36 | 17,95 | 17,31 | 17,46 | 0,98% | - |
| 03.05.2024 | 16,88 | 18,57 | 16,86 | 17,29 | 0,00% | - |
| 02.05.2024 | 16,89 | 17,44 | 16,84 | 17,29 | 1,35% | - |
| 30.04.2024 | 18,19 | 18,33 | 17,04 | 17,06 | -6,39% | - |
| 29.04.2024 | 18,35 | 18,89 | 18,08 | 18,22 | -1,94% | - |
| 26.04.2024 | 18,03 | 18,68 | 17,93 | 18,58 | 3,37% | - |
| 25.04.2024 | 17,72 | 18,18 | 17,58 | 17,98 | 0,70% | - |
| 24.04.2024 | 18,22 | 18,29 | 17,63 | 17,85 | -1,82% | - |
| 23.04.2024 | 18,20 | 18,29 | 17,97 | 18,18 | -0,16% | - |
| 22.04.2024 | 18,31 | 18,62 | 18,16 | 18,21 | -1,38% | - |
| 19.04.2024 | 18,54 | 18,60 | 17,94 | 18,47 | 1,01% | - |
| 18.04.2024 | 18,61 | 18,90 | 18,27 | 18,28 | -1,88% | - |
| 17.04.2024 | 19,36 | 19,66 | 18,62 | 18,63 | -3,92% | - |
| 16.04.2024 | 20,08 | 20,08 | 19,26 | 19,39 | -3,10% | - |
| 15.04.2024 | 20,31 | 20,73 | 19,84 | 20,01 | -1,91% | - |
| 12.04.2024 | 21,43 | 21,93 | 20,16 | 20,40 | -4,40% | - |
| 11.04.2024 | 21,02 | 21,49 | 20,97 | 21,34 | 0,80% | - |
| 10.04.2024 | 21,08 | 21,46 | 20,91 | 21,17 | 0,43% | - |
| 09.04.2024 | 21,33 | 21,49 | 20,98 | 21,08 | -1,26% | - |
| 08.04.2024 | 21,19 | 21,61 | 21,17 | 21,35 | -0,23% | - |
| 05.04.2024 | 21,69 | 22,35 | 21,36 | 21,40 | -1,02% | - |
| 04.04.2024 | 21,58 | 21,97 | 21,56 | 21,62 | 0,75% | - |
| 03.04.2024 | 21,70 | 22,59 | 21,46 | 21,46 | -1,11% | - |
| 02.04.2024 | 21,60 | 21,90 | 21,06 | 21,70 | 20,22% | - |
| 28.03.2024 | 21,00 | 21,50 | 16,45 | 18,05 | 0,42% | - |
| 27.03.2024 | 21,30 | 23,90 | 8,60 | 17,98 | 10,11% | - |
| 26.03.2024 | 22,80 | 23,10 | 15,43 | 16,33 | -2,10% | - |
| 25.03.2024 | 22,60 | 23,30 | 16,65 | 16,68 | -26,86% | - |
| 22.03.2024 | 22,90 | 23,40 | 16,63 | 22,80 | -1,72% | - |
| 21.03.2024 | 22,00 | 23,20 | 14,70 | 23,20 | 4,50% | - |
| 20.03.2024 | 22,00 | 22,50 | 19,70 | 22,20 | 37,25% | - |
| 19.03.2024 | 22,50 | 22,50 | 16,18 | 16,18 | -28,11% | - |
| 18.03.2024 | 22,10 | 23,00 | 21,50 | 22,50 | 38,67% | - |
| 15.03.2024 | 21,70 | 22,40 | 16,23 | 16,23 | -26,25% | - |
| 14.03.2024 | 20,80 | 24,30 | 17,98 | 22,00 | 23,25% | - |
| 13.03.2024 | 20,80 | 21,40 | 15,25 | 17,85 | -20,13% | - |
| 12.03.2024 | 21,00 | 23,00 | 8,30 | 22,35 | 25,03% | - |
| 11.03.2024 | 20,60 | 23,25 | 17,88 | 17,88 | -14,47% | - |
| 08.03.2024 | 20,70 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 07.03.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 06.03.2024 | 20,80 | 21,30 | 20,40 | 20,50 | -1,91% | - |
| 05.03.2024 | 20,60 | 21,00 | 20,40 | 20,90 | 0,97% | - |
| 04.03.2024 | 21,20 | 21,50 | 20,70 | 20,70 | -2,82% | - |
| 01.03.2024 | 20,80 | 21,50 | 20,80 | 21,30 | 1,91% | - |
| 29.02.2024 | 20,80 | 21,70 | 20,80 | 20,90 | 0,00% | - |
| 28.02.2024 | 21,70 | 21,90 | 20,90 | 20,90 | -3,69% | - |
| 27.02.2024 | 19,65 | 21,90 | 19,55 | 21,70 | 10,43% | - |
| 26.02.2024 | 19,55 | 19,85 | 19,25 | 19,65 | 0,00% | - |
| 23.02.2024 | 19,35 | 19,75 | 19,15 | 19,65 | 1,03% | - |
| 22.02.2024 | 19,65 | 19,75 | 19,05 | 19,45 | -1,02% | - |
| 21.02.2024 | 19,45 | 20,00 | 19,25 | 19,65 | 1,03% | - |
| 20.02.2024 | 19,75 | 19,75 | 19,15 | 19,45 | -1,27% | - |
| 19.02.2024 | 19,55 | 19,75 | 19,55 | 19,70 | 0,25% | - |
| 16.02.2024 | 19,75 | 19,85 | 19,20 | 19,65 | -0,51% | - |
| 15.02.2024 | 18,95 | 19,75 | 18,85 | 19,75 | 3,95% | - |
| 14.02.2024 | 18,65 | 19,15 | 18,65 | 19,00 | 1,33% | - |
| 13.02.2024 | 19,65 | 19,85 | 18,65 | 18,75 | -4,09% | - |
| 12.02.2024 | 18,85 | 19,75 | 18,75 | 19,55 | 3,71% | - |
| 09.02.2024 | 18,85 | 19,15 | 18,75 | 18,85 | 0,00% | - |
| 08.02.2024 | 18,15 | 18,95 | 18,05 | 18,85 | 3,57% | - |
| 07.02.2024 | 18,45 | 18,70 | 18,05 | 18,20 | -1,89% | - |
| 06.02.2024 | 18,20 | 18,75 | 18,15 | 18,55 | 1,64% | - |
| 05.02.2024 | 18,35 | 18,50 | 17,65 | 18,25 | 0,00% | - |
| 02.02.2024 | 18,65 | 18,80 | 18,15 | 18,25 | -2,14% | - |
| 01.02.2024 | 18,65 | 18,85 | 18,05 | 18,65 | 0,54% | - |
| 31.01.2024 | 19,55 | 19,65 | 18,45 | 18,55 | -5,12% | - |
| 30.01.2024 | 20,40 | 20,50 | 19,35 | 19,55 | -4,63% | - |
| 29.01.2024 | 20,50 | 20,60 | 19,95 | 20,50 | 0,49% | - |
| 26.01.2024 | 20,10 | 20,60 | 19,95 | 20,40 | 1,49% | - |
| 25.01.2024 | 20,30 | 20,70 | 19,75 | 20,10 | -0,50% | - |
| 24.01.2024 | 19,65 | 20,30 | 19,45 | 20,20 | 2,80% | - |
| 23.01.2024 | 19,55 | 20,20 | 19,35 | 19,65 | 0,51% | - |
| 22.01.2024 | 19,15 | 20,00 | 19,15 | 19,55 | 1,03% | - |
| 19.01.2024 | 19,45 | 19,70 | 19,05 | 19,35 | -0,51% | - |
| 18.01.2024 | 18,80 | 19,45 | 18,75 | 19,45 | 3,46% | - |
| 17.01.2024 | 19,05 | 19,15 | 18,75 | 18,80 | -1,31% | - |
| 16.01.2024 | 19,25 | 19,35 | 18,95 | 19,05 | -0,78% | - |
| 15.01.2024 | 19,15 | 19,25 | 18,95 | 19,20 | -0,26% | - |
| 12.01.2024 | 18,85 | 19,50 | 18,85 | 19,25 | 3,22% | - |
| 11.01.2024 | 18,65 | 18,95 | 18,15 | 18,65 | 0,54% | - |
| 10.01.2024 | 19,15 | 19,25 | 18,25 | 18,55 | -2,62% | - |
| 09.01.2024 | 19,65 | 20,10 | 18,85 | 19,05 | -3,54% | - |
| 08.01.2024 | 20,20 | 20,30 | 19,25 | 19,75 | -3,66% | - |
| 05.01.2024 | 19,95 | 20,50 | 19,90 | 20,50 | 3,27% | - |
| 04.01.2024 | 20,60 | 20,80 | 19,65 | 19,85 | -4,11% | - |
| 03.01.2024 | 20,60 | 21,20 | 20,50 | 20,70 | -0,48% | - |
| 02.01.2024 | 21,00 | 21,70 | 20,70 | 20,80 | -2,35% | - |
| 29.12.2023 | 21,20 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 28.12.2023 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 27.12.2023 | 21,50 | 21,70 | 21,20 | 21,50 | 1,90% | - |
| 22.12.2023 | 21,40 | 21,70 | 21,10 | 21,10 | -0,94% | - |