Dril-Quip Inc.
[WKN: 910217 | ISIN: US2620371045]
Aktienkurse
21,700$ -5,28%
Echtzeit-Aktienkurs Dril-Quip Inc.
Bid: Ask:

Aktienkurse zur Dril-Quip Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.04.2024 23,03 23,30 21,46 21,69 -5,33% 192.649,00
11.04.2024 22,81 23,08 22,49 22,91 0,66% 150.139,00
10.04.2024 22,64 23,10 22,40 22,76 -0,57% 182.145,00
09.04.2024 23,26 23,41 22,77 22,89 -1,25% 139.295,00
08.04.2024 23,32 23,39 23,00 23,18 -0,09% 158.490,00
05.04.2024 23,44 23,75 23,14 23,20 -0,94% 181.498,00
04.04.2024 23,77 23,87 23,35 23,42 -0,55% 204.936,00
03.04.2024 23,33 24,09 23,33 23,55 0,73% 346.790,00
02.04.2024 23,41 23,62 22,66 23,38 0,95% 319.341,00
01.04.2024 22,95 23,57 22,54 23,16 2,80% 460.760,00
28.03.2024 22,92 23,11 22,49 22,53 -1,27% 299.238,00
27.03.2024 22,90 23,26 22,73 22,82 -0,83% 293.004,00
26.03.2024 25,01 25,05 22,95 23,01 -7,59% 420.162,00
25.03.2024 24,66 25,19 24,66 24,90 1,14% 232.916,00
22.03.2024 24,87 24,87 24,37 24,62 -1,16% 272.526,00
21.03.2024 24,04 25,07 24,04 24,91 3,28% 273.725,00
20.03.2024 23,67 24,27 23,47 24,12 0,71% 255.935,00
19.03.2024 24,00 24,40 23,14 23,95 0,93% 461.743,00
18.03.2024 23,93 24,06 23,65 23,73 -0,96% 173.303,00
15.03.2024 23,39 24,33 23,39 23,96 1,83% 445.513,00
14.03.2024 23,00 23,59 22,93 23,53 2,44% 208.076,00
13.03.2024 22,99 23,38 22,81 22,97 0,57% 155.055,00
12.03.2024 23,00 23,00 22,30 22,84 -0,61% 158.585,00
11.03.2024 22,66 23,11 22,59 22,98 0,92% 129.834,00
08.03.2024 22,51 22,97 22,51 22,77 1,24% 110.593,00
07.03.2024 22,48 22,86 22,39 22,49 0,54% 117.964,00
06.03.2024 23,00 23,03 22,24 22,37 -1,63% 144.014,00
05.03.2024 22,44 22,79 22,17 22,74 1,11% 245.062,00
04.03.2024 23,22 23,35 22,49 22,49 -2,81% 155.970,00
01.03.2024 22,91 23,30 22,67 23,14 2,39% 189.197,00
29.02.2024 22,96 23,46 22,48 22,60 -0,22% 251.822,00
28.02.2024 23,21 23,65 22,59 22,65 -3,70% 341.491,00
27.02.2024 21,99 23,69 21,84 23,52 10,22% 398.503,00
26.02.2024 21,11 21,51 20,82 21,34 0,38% 175.969,00
23.02.2024 20,73 21,38 20,73 21,26 1,05% 242.278,00
22.02.2024 20,97 21,35 20,69 21,04 -0,80% 305.407,00
21.02.2024 21,11 21,60 20,90 21,21 0,90% 155.773,00
20.02.2024 21,08 21,36 20,82 21,02 -0,85% 130.824,00
16.02.2024 21,19 21,28 20,71 21,20 -0,14% 134.483,00
15.02.2024 20,48 21,26 20,43 21,23 4,17% 160.084,00
14.02.2024 20,32 20,47 20,07 20,38 1,65% 198.667,00
13.02.2024 20,84 20,93 20,03 20,05 -4,89% 242.151,00
12.02.2024 20,50 21,23 20,50 21,08 3,43% 164.582,00
09.02.2024 20,40 20,64 20,27 20,38 0,30% 200.369,00
08.02.2024 19,61 20,36 19,61 20,32 3,62% 305.774,00
07.02.2024 19,89 20,01 19,43 19,61 -1,41% 158.639,00
06.02.2024 19,71 20,13 19,70 19,89 1,38% 210.648,00
05.02.2024 19,67 19,69 18,93 19,62 -0,51% 357.361,00
02.02.2024 20,10 20,22 19,61 19,72 -2,67% 271.261,00
01.02.2024 20,15 20,40 19,55 20,26 0,95% 292.400,00
31.01.2024 21,23 21,23 20,00 20,07 -5,15% 231.409,00
30.01.2024 21,67 21,67 21,02 21,16 -4,43% 162.638,00
29.01.2024 22,11 22,19 21,61 22,14 -0,09% 185.902,00
26.01.2024 21,88 22,35 21,66 22,16 1,70% 220.145,00
25.01.2024 22,37 22,37 21,50 21,79 -0,91% 260.937,00
24.01.2024 21,55 22,13 21,24 21,99 2,95% 237.974,00
23.01.2024 21,38 21,85 21,32 21,36 0,28% 170.736,00
22.01.2024 21,20 21,69 21,12 21,30 0,95% 273.369,00
19.01.2024 21,27 21,27 20,80 21,10 0,05% 151.770,00
18.01.2024 20,58 21,13 20,51 21,09 3,08% 197.662,00
17.01.2024 20,45 20,82 20,31 20,46 -0,92% 179.138,00
16.01.2024 20,82 20,91 20,64 20,65 -1,85% 204.650,00
12.01.2024 21,04 21,30 20,68 21,04 2,78% 150.542,00
11.01.2024 20,48 20,53 19,89 20,47 0,44% 267.235,00
10.01.2024 20,73 20,73 20,07 20,38 -2,25% 244.610,00
09.01.2024 21,50 21,50 20,61 20,85 -3,43% 187.017,00
08.01.2024 21,93 21,94 21,12 21,59 -3,62% 223.659,00
05.01.2024 21,87 22,46 21,87 22,40 2,94% 160.570,00
04.01.2024 22,52 22,72 21,56 21,76 -3,33% 250.208,00
03.01.2024 22,90 23,04 22,43 22,51 -1,14% 173.643,00
02.01.2024 23,41 23,58 22,67 22,77 -2,15% 179.541,00
29.12.2023 23,53 23,59 23,24 23,27 -1,31% 155.355,00
28.12.2023 23,62 23,70 23,40 23,58 -1,05% 159.879,00
27.12.2023 23,80 23,99 23,62 23,83 -0,04% 106.713,00
26.12.2023 23,71 24,00 23,36 23,84 2,27% 123.398,00
22.12.2023 23,70 23,98 23,25 23,31 -0,85% 116.354,00
21.12.2023 23,04 23,52 22,70 23,51 1,91% 190.725,00
20.12.2023 22,97 23,65 22,88 23,07 0,26% 270.048,00
19.12.2023 22,77 23,22 22,41 23,01 1,81% 160.351,00
18.12.2023 22,83 23,32 22,58 22,60 1,16% 211.809,00
15.12.2023 22,69 22,78 22,28 22,34 -1,46% 937.186,00
14.12.2023 22,58 23,12 22,40 22,67 3,37% 237.045,00
13.12.2023 20,85 21,99 20,74 21,93 5,74% 238.571,00
12.12.2023 21,30 21,48 20,69 20,74 -3,17% 221.935,00
11.12.2023 21,45 21,80 21,38 21,42 -0,46% 222.673,00
08.12.2023 21,15 21,56 21,10 21,52 2,77% 173.022,00
07.12.2023 20,94 21,14 20,56 20,94 0,29% 251.772,00
06.12.2023 21,57 21,99 20,83 20,88 -3,69% 205.830,00
05.12.2023 22,47 22,48 21,65 21,68 -3,30% 209.042,00
04.12.2023 22,58 22,58 22,24 22,42 -0,62% 168.538,00
01.12.2023 22,27 22,86 22,22 22,56 1,53% 211.732,00
30.11.2023 22,79 23,23 22,16 22,22 -1,24% 236.660,00
29.11.2023 22,67 22,88 22,39 22,50 0,00% 248.453,00
28.11.2023 22,55 22,63 22,26 22,50 -0,27% 173.500,00
27.11.2023 22,51 22,79 22,37 22,56 -0,44% 167.997,00
24.11.2023 22,50 22,89 22,50 22,66 0,71% 86.965,00
22.11.2023 21,90 22,55 21,73 22,50 0,00% 157.414,00
21.11.2023 22,65 22,80 22,40 22,50 -1,88% 201.839,00
20.11.2023 22,90 23,05 22,65 22,93 1,60% 136.074,00
17.11.2023 22,85 23,31 22,55 22,57 0,18% 257.280,00