15,420$
-3,44%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid:
Ask:
Aktienkurse zur Dril-Quip Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,95 | 16,18 | 15,41 | 15,41 | -3,51% | 403.633,00 |
| 05.09.2024 | 16,03 | 16,03 | 15,69 | 15,97 | 0,95% | 372.639,00 |
| 04.09.2024 | 15,73 | 15,93 | 15,52 | 15,82 | 1,22% | 307.418,00 |
| 03.09.2024 | 16,23 | 16,23 | 15,38 | 15,63 | -4,17% | 283.481,00 |
| 30.08.2024 | 16,30 | 16,39 | 15,83 | 16,31 | -0,91% | 416.318,00 |
| 29.08.2024 | 16,32 | 16,58 | 15,95 | 16,46 | 1,79% | 291.878,00 |
| 28.08.2024 | 15,99 | 16,47 | 15,82 | 16,17 | -0,25% | 311.725,00 |
| 27.08.2024 | 16,02 | 16,29 | 15,88 | 16,21 | 0,50% | 257.973,00 |
| 26.08.2024 | 16,33 | 16,48 | 16,00 | 16,13 | 1,19% | 234.793,00 |
| 23.08.2024 | 15,57 | 16,21 | 15,53 | 15,94 | 3,57% | 246.569,00 |
| 22.08.2024 | 15,52 | 15,52 | 15,23 | 15,39 | -0,71% | 283.908,00 |
| 21.08.2024 | 15,26 | 15,52 | 15,17 | 15,50 | 2,99% | 251.451,00 |
| 20.08.2024 | 15,20 | 15,20 | 14,76 | 15,05 | -1,57% | 244.211,00 |
| 19.08.2024 | 15,38 | 15,49 | 15,17 | 15,29 | 0,33% | 205.504,00 |
| 16.08.2024 | 15,16 | 15,39 | 15,02 | 15,24 | -0,07% | 201.348,00 |
| 15.08.2024 | 15,19 | 15,52 | 14,81 | 15,25 | 2,97% | 264.267,00 |
| 14.08.2024 | 14,94 | 14,94 | 14,45 | 14,81 | -0,13% | 226.295,00 |
| 13.08.2024 | 14,79 | 14,92 | 14,44 | 14,83 | -0,27% | 291.606,00 |
| 12.08.2024 | 14,36 | 15,15 | 14,18 | 14,87 | 4,28% | 508.854,00 |
| 09.08.2024 | 14,57 | 14,59 | 14,08 | 14,26 | -2,53% | 292.388,00 |
| 08.08.2024 | 15,09 | 15,13 | 14,55 | 14,63 | -2,40% | 281.917,00 |
| 07.08.2024 | 15,33 | 15,44 | 14,90 | 14,99 | -0,13% | 259.027,00 |
| 06.08.2024 | 14,94 | 15,17 | 14,60 | 15,01 | -0,27% | 333.893,00 |
| 05.08.2024 | 14,66 | 15,18 | 14,07 | 15,05 | -1,12% | 407.555,00 |
| 02.08.2024 | 15,90 | 16,25 | 15,20 | 15,22 | -6,11% | 352.337,00 |
| 01.08.2024 | 17,28 | 17,37 | 16,09 | 16,21 | -6,41% | 220.055,00 |
| 31.07.2024 | 17,28 | 17,57 | 17,11 | 17,32 | 1,35% | 272.495,00 |
| 30.07.2024 | 16,74 | 17,27 | 16,74 | 17,09 | 1,36% | 370.350,00 |
| 29.07.2024 | 17,01 | 17,11 | 16,61 | 16,86 | -0,77% | 250.493,00 |
| 26.07.2024 | 17,01 | 17,10 | 16,51 | 16,99 | 0,89% | 268.267,00 |
| 25.07.2024 | 16,16 | 17,04 | 16,05 | 16,84 | 4,34% | 246.098,00 |
| 24.07.2024 | 16,51 | 16,72 | 16,07 | 16,14 | -2,24% | 250.597,00 |
| 23.07.2024 | 17,04 | 17,38 | 16,49 | 16,51 | -3,68% | 334.739,00 |
| 22.07.2024 | 17,33 | 17,45 | 16,99 | 17,14 | -0,98% | 239.845,00 |
| 19.07.2024 | 17,46 | 17,57 | 17,14 | 17,31 | -1,42% | 230.592,00 |
| 18.07.2024 | 17,71 | 18,07 | 17,48 | 17,56 | -1,07% | 223.272,00 |
| 17.07.2024 | 17,73 | 18,20 | 17,50 | 17,75 | 0,28% | 341.124,00 |
| 16.07.2024 | 17,30 | 18,06 | 17,16 | 17,70 | 2,02% | 383.894,00 |
| 15.07.2024 | 17,20 | 17,83 | 16,96 | 17,35 | 2,24% | 364.300,00 |
| 12.07.2024 | 17,35 | 17,35 | 16,75 | 16,97 | -0,59% | 305.806,00 |
| 11.07.2024 | 16,38 | 17,21 | 16,21 | 17,07 | 5,96% | 250.683,00 |
| 10.07.2024 | 16,00 | 16,30 | 15,56 | 16,11 | 0,62% | 350.661,00 |
| 09.07.2024 | 17,60 | 17,60 | 15,98 | 16,01 | -9,90% | 331.857,00 |
| 08.07.2024 | 17,84 | 18,04 | 17,72 | 17,77 | -0,11% | 319.304,00 |
| 05.07.2024 | 18,49 | 18,50 | 17,64 | 17,79 | -4,30% | 171.792,00 |
| 03.07.2024 | 18,53 | 18,60 | 18,29 | 18,59 | 1,75% | 78.078,00 |
| 02.07.2024 | 18,44 | 18,68 | 18,21 | 18,27 | 0,33% | 141.351,00 |
| 01.07.2024 | 18,82 | 18,82 | 18,11 | 18,21 | -2,10% | 197.754,00 |
| 28.06.2024 | 18,79 | 18,96 | 18,45 | 18,60 | 0,22% | 626.293,00 |
| 27.06.2024 | 18,40 | 18,58 | 18,13 | 18,56 | 1,48% | 268.204,00 |
| 26.06.2024 | 18,25 | 18,33 | 17,91 | 18,29 | 0,00% | 222.857,00 |
| 25.06.2024 | 18,67 | 18,67 | 18,26 | 18,29 | -2,35% | 158.328,00 |
| 24.06.2024 | 18,24 | 19,05 | 18,24 | 18,73 | 2,97% | 192.783,00 |
| 21.06.2024 | 17,88 | 18,36 | 17,77 | 18,19 | 1,68% | 680.260,00 |
| 20.06.2024 | 17,68 | 17,90 | 17,55 | 17,89 | 0,90% | 177.433,00 |
| 18.06.2024 | 17,67 | 18,18 | 17,55 | 17,73 | 0,11% | 330.233,00 |
| 17.06.2024 | 17,60 | 17,82 | 17,48 | 17,71 | 0,80% | 194.613,00 |
| 14.06.2024 | 18,02 | 18,02 | 17,20 | 17,57 | -2,87% | 205.226,00 |
| 13.06.2024 | 18,37 | 18,37 | 17,52 | 18,09 | -2,22% | 181.723,00 |
| 12.06.2024 | 18,84 | 18,89 | 18,45 | 18,50 | 0,54% | 346.895,00 |
| 11.06.2024 | 17,95 | 18,40 | 17,53 | 18,40 | 1,83% | 213.692,00 |
| 10.06.2024 | 17,59 | 18,14 | 17,49 | 18,07 | 3,08% | 197.514,00 |
| 07.06.2024 | 17,44 | 17,70 | 17,31 | 17,53 | 0,23% | 182.555,00 |
| 06.06.2024 | 17,28 | 17,50 | 17,10 | 17,49 | 1,33% | 221.531,00 |
| 05.06.2024 | 17,04 | 17,32 | 16,88 | 17,26 | 2,68% | 258.527,00 |
| 04.06.2024 | 17,52 | 17,52 | 16,64 | 16,81 | -5,19% | 350.676,00 |
| 03.06.2024 | 19,39 | 19,39 | 17,59 | 17,73 | -8,32% | 446.102,00 |
| 31.05.2024 | 18,70 | 19,41 | 18,60 | 19,34 | 3,59% | 500.781,00 |
| 30.05.2024 | 18,28 | 18,81 | 18,28 | 18,67 | 1,80% | 167.569,00 |
| 29.05.2024 | 18,53 | 18,67 | 18,30 | 18,34 | -1,87% | 199.266,00 |
| 28.05.2024 | 18,27 | 18,73 | 18,16 | 18,69 | 3,09% | 280.497,00 |
| 24.05.2024 | 18,30 | 18,35 | 18,03 | 18,13 | -0,49% | 163.077,00 |
| 23.05.2024 | 18,73 | 18,76 | 18,10 | 18,22 | -2,41% | 248.006,00 |
| 22.05.2024 | 19,17 | 19,24 | 18,53 | 18,67 | -2,51% | 336.602,00 |
| 21.05.2024 | 19,12 | 19,26 | 18,94 | 19,15 | -0,26% | 230.809,00 |
| 20.05.2024 | 19,22 | 19,44 | 19,19 | 19,20 | -0,26% | 200.483,00 |
| 17.05.2024 | 19,43 | 19,51 | 19,19 | 19,25 | -0,52% | 204.596,00 |
| 16.05.2024 | 19,19 | 19,46 | 19,15 | 19,35 | 0,78% | 198.820,00 |
| 15.05.2024 | 19,31 | 19,31 | 18,83 | 19,20 | -0,16% | 243.435,00 |
| 14.05.2024 | 19,13 | 19,43 | 18,91 | 19,23 | -0,05% | 332.362,00 |
| 13.05.2024 | 19,13 | 19,36 | 18,95 | 19,24 | 1,96% | 272.598,00 |
| 10.05.2024 | 19,71 | 19,80 | 18,79 | 18,87 | -4,26% | 221.609,00 |
| 09.05.2024 | 19,27 | 19,73 | 19,10 | 19,71 | 2,55% | 322.866,00 |
| 08.05.2024 | 18,64 | 19,26 | 18,59 | 19,22 | 1,59% | 254.236,00 |
| 07.05.2024 | 18,76 | 19,21 | 18,63 | 18,92 | 0,64% | 247.161,00 |
| 06.05.2024 | 18,73 | 19,33 | 18,68 | 18,80 | 1,08% | 367.408,00 |
| 03.05.2024 | 18,87 | 19,11 | 18,39 | 18,60 | 0,32% | 322.105,00 |
| 02.05.2024 | 18,36 | 18,69 | 18,27 | 18,54 | 2,49% | 286.612,00 |
| 01.05.2024 | 18,15 | 18,49 | 17,80 | 18,09 | -0,50% | 365.888,00 |
| 30.04.2024 | 19,31 | 19,37 | 18,18 | 18,18 | -6,86% | 338.281,00 |
| 29.04.2024 | 20,00 | 20,14 | 19,38 | 19,52 | -1,96% | 169.980,00 |
| 26.04.2024 | 19,21 | 20,02 | 19,21 | 19,91 | 3,11% | 296.292,00 |
| 25.04.2024 | 19,05 | 19,50 | 18,80 | 19,31 | 1,10% | 318.886,00 |
| 24.04.2024 | 19,39 | 19,48 | 18,84 | 19,10 | -1,85% | 316.967,00 |
| 23.04.2024 | 19,29 | 19,57 | 19,17 | 19,46 | 0,41% | 305.416,00 |
| 22.04.2024 | 19,58 | 19,77 | 19,30 | 19,38 | -1,42% | 336.324,00 |
| 19.04.2024 | 19,27 | 19,81 | 19,21 | 19,66 | 1,08% | 382.418,00 |
| 18.04.2024 | 19,93 | 20,07 | 19,45 | 19,45 | -2,06% | 268.157,00 |
| 17.04.2024 | 20,67 | 20,94 | 19,84 | 19,86 | -3,64% | 263.629,00 |
| 16.04.2024 | 21,19 | 21,19 | 20,45 | 20,61 | -3,10% | 340.211,00 |