17,000$
0,95%
Echtzeit-Aktienkurs Dril-Quip
Bid:
Ask:
Aktienkurse zur Dril-Quip Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,01 | 17,10 | 16,51 | 16,99 | 0,89% | 268.247,00 |
| 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 |
| 15.04.2024 | 21,68 | 22,10 | 21,07 | 21,27 | -1,94% | 195.551,00 |
| 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 |