66,110$
1,47%
Echtzeit-Aktienkurs Ducommun
Bid:
Ask:
Aktienkurse zur Ducommun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 65,66 | 66,66 | 65,23 | 66,28 | 1,73% | 158.027,00 |
| 21.11.2024 | 65,96 | 66,00 | 65,02 | 65,15 | 0,03% | 46.418,00 |
| 20.11.2024 | 65,73 | 65,75 | 64,84 | 65,13 | -0,91% | 133.015,00 |
| 19.11.2024 | 65,36 | 66,22 | 65,36 | 65,73 | -0,89% | 61.071,00 |
| 18.11.2024 | 66,82 | 67,12 | 66,25 | 66,32 | -0,44% | 77.303,00 |
| 15.11.2024 | 68,13 | 68,13 | 66,02 | 66,61 | -1,89% | 91.573,00 |
| 14.11.2024 | 68,54 | 69,08 | 67,34 | 67,89 | -0,01% | 170.013,00 |
| 13.11.2024 | 68,68 | 69,05 | 67,59 | 67,90 | -0,34% | 182.294,00 |
| 12.11.2024 | 68,61 | 69,18 | 66,35 | 68,13 | -1,52% | 147.085,00 |
| 11.11.2024 | 68,34 | 70,05 | 68,28 | 69,18 | 1,62% | 385.480,00 |
| 08.11.2024 | 69,20 | 69,60 | 66,83 | 68,08 | 0,53% | 279.629,00 |
| 07.11.2024 | 69,10 | 70,00 | 66,03 | 67,72 | 3,15% | 228.895,00 |
| 06.11.2024 | 64,41 | 66,79 | 64,35 | 65,65 | 6,44% | 114.936,00 |
| 05.11.2024 | 59,71 | 61,72 | 59,48 | 61,68 | 3,18% | 50.659,00 |
| 04.11.2024 | 59,23 | 60,48 | 59,23 | 59,78 | 0,93% | 34.814,00 |
| 01.11.2024 | 59,06 | 59,84 | 58,83 | 59,23 | 0,75% | 50.529,00 |
| 31.10.2024 | 61,71 | 61,82 | 58,72 | 58,79 | -4,70% | 53.067,00 |
| 30.10.2024 | 61,49 | 62,92 | 61,49 | 61,69 | -0,23% | 32.760,00 |
| 29.10.2024 | 61,68 | 62,25 | 61,38 | 61,83 | -0,56% | 18.520,00 |
| 28.10.2024 | 62,16 | 62,91 | 62,16 | 62,18 | 0,29% | 32.509,00 |
| 25.10.2024 | 61,99 | 62,71 | 61,74 | 62,00 | 0,99% | 28.077,00 |
| 24.10.2024 | 62,23 | 62,25 | 61,16 | 61,39 | -1,16% | 25.956,00 |
| 23.10.2024 | 62,21 | 62,47 | 61,68 | 62,11 | -0,32% | 27.861,00 |
| 22.10.2024 | 63,17 | 63,17 | 62,27 | 62,31 | -1,87% | 21.864,00 |
| 21.10.2024 | 64,69 | 64,80 | 63,31 | 63,50 | -2,02% | 49.457,00 |
| 18.10.2024 | 66,24 | 66,53 | 64,42 | 64,81 | -2,01% | 30.434,00 |
| 17.10.2024 | 66,71 | 66,99 | 65,90 | 66,14 | -0,29% | 54.096,00 |
| 16.10.2024 | 64,45 | 66,53 | 64,40 | 66,33 | 2,90% | 30.578,00 |
| 15.10.2024 | 64,87 | 65,53 | 64,46 | 64,46 | -0,28% | 29.923,00 |
| 14.10.2024 | 64,45 | 64,96 | 64,25 | 64,64 | -0,14% | 26.357,00 |
| 11.10.2024 | 63,82 | 64,73 | 63,70 | 64,73 | 2,89% | 43.834,00 |
| 10.10.2024 | 62,27 | 63,02 | 62,00 | 62,91 | -0,10% | 51.772,00 |
| 09.10.2024 | 62,80 | 63,66 | 62,29 | 62,97 | -0,02% | 34.522,00 |
| 08.10.2024 | 64,24 | 64,24 | 62,90 | 62,98 | -1,16% | 36.798,00 |
| 07.10.2024 | 64,81 | 64,81 | 63,66 | 63,72 | -2,48% | 23.480,00 |
| 04.10.2024 | 66,17 | 66,26 | 65,13 | 65,34 | 0,32% | 25.310,00 |
| 03.10.2024 | 66,06 | 66,06 | 65,10 | 65,13 | -2,30% | 32.578,00 |
| 02.10.2024 | 65,79 | 67,04 | 65,79 | 66,66 | 1,62% | 36.193,00 |
| 01.10.2024 | 65,83 | 66,27 | 65,14 | 65,60 | -0,35% | 41.215,00 |
| 30.09.2024 | 64,50 | 65,86 | 64,48 | 65,83 | 1,14% | 41.231,00 |
| 27.09.2024 | 65,39 | 66,70 | 64,76 | 65,09 | 0,32% | 62.636,00 |
| 26.09.2024 | 64,48 | 65,65 | 64,05 | 64,88 | 2,01% | 69.505,00 |
| 25.09.2024 | 64,11 | 64,11 | 62,88 | 63,60 | -0,75% | 41.805,00 |
| 24.09.2024 | 65,75 | 65,75 | 64,04 | 64,08 | -1,97% | 30.166,00 |
| 23.09.2024 | 65,45 | 65,95 | 64,75 | 65,37 | 0,31% | 31.784,00 |
| 20.09.2024 | 65,99 | 66,77 | 65,09 | 65,17 | -2,13% | 376.779,00 |
| 19.09.2024 | 66,45 | 66,70 | 64,83 | 66,59 | 2,37% | 57.637,00 |
| 18.09.2024 | 64,46 | 65,60 | 64,14 | 65,05 | 0,76% | 84.431,00 |
| 17.09.2024 | 64,74 | 65,27 | 63,88 | 64,56 | 0,17% | 56.417,00 |
| 16.09.2024 | 64,65 | 65,26 | 64,01 | 64,45 | -0,45% | 57.763,00 |
| 13.09.2024 | 63,96 | 65,29 | 63,54 | 64,74 | 1,22% | 63.270,00 |
| 12.09.2024 | 63,44 | 64,64 | 63,26 | 63,96 | 1,78% | 36.676,00 |
| 11.09.2024 | 63,09 | 63,62 | 61,75 | 62,84 | -1,19% | 24.910,00 |
| 10.09.2024 | 63,00 | 63,78 | 62,54 | 63,60 | 1,13% | 47.373,00 |
| 09.09.2024 | 60,95 | 62,94 | 60,39 | 62,89 | 2,81% | 66.018,00 |
| 06.09.2024 | 62,72 | 62,72 | 60,74 | 61,17 | -1,80% | 24.639,00 |
| 05.09.2024 | 63,70 | 63,70 | 61,53 | 62,29 | -2,00% | 24.050,00 |
| 04.09.2024 | 63,32 | 63,75 | 63,03 | 63,56 | 0,65% | 28.499,00 |
| 03.09.2024 | 64,48 | 65,18 | 62,85 | 63,15 | -2,97% | 39.242,00 |
| 30.08.2024 | 65,38 | 65,46 | 63,85 | 65,08 | 0,08% | 55.605,00 |
| 29.08.2024 | 64,96 | 65,71 | 64,29 | 65,03 | 0,60% | 54.808,00 |
| 28.08.2024 | 64,67 | 65,22 | 63,33 | 64,64 | 0,05% | 36.041,00 |
| 27.08.2024 | 63,74 | 64,90 | 63,74 | 64,61 | 0,40% | 33.330,00 |
| 26.08.2024 | 65,13 | 65,27 | 64,35 | 64,35 | -0,86% | 41.173,00 |
| 23.08.2024 | 65,02 | 65,60 | 63,00 | 64,91 | 0,79% | 69.682,00 |
| 22.08.2024 | 65,06 | 65,15 | 64,34 | 64,40 | -0,74% | 18.982,00 |
| 21.08.2024 | 64,90 | 64,90 | 64,13 | 64,88 | 1,11% | 17.582,00 |
| 20.08.2024 | 64,69 | 64,69 | 63,34 | 64,17 | -0,63% | 34.469,00 |
| 19.08.2024 | 64,81 | 65,15 | 64,29 | 64,58 | 0,53% | 30.663,00 |
| 16.08.2024 | 64,20 | 64,75 | 63,82 | 64,24 | -0,43% | 64.038,00 |
| 15.08.2024 | 64,38 | 65,64 | 64,09 | 64,52 | 3,03% | 60.222,00 |
| 14.08.2024 | 65,51 | 65,51 | 62,21 | 62,62 | -4,62% | 51.760,00 |
| 13.08.2024 | 64,99 | 66,13 | 64,37 | 65,65 | 7,01% | 99.714,00 |
| 12.08.2024 | 61,98 | 61,98 | 60,11 | 61,35 | -0,57% | 54.449,00 |
| 09.08.2024 | 62,19 | 62,98 | 61,21 | 61,70 | 0,08% | 62.903,00 |
| 08.08.2024 | 63,27 | 63,27 | 61,14 | 61,65 | 3,23% | 40.593,00 |
| 07.08.2024 | 59,94 | 60,14 | 58,62 | 59,72 | 1,25% | 39.532,00 |
| 06.08.2024 | 58,46 | 59,55 | 58,32 | 58,98 | 1,34% | 28.575,00 |
| 05.08.2024 | 58,24 | 58,83 | 57,15 | 58,20 | -3,74% | 55.199,00 |
| 02.08.2024 | 61,00 | 61,19 | 59,99 | 60,46 | -2,97% | 41.427,00 |
| 01.08.2024 | 64,02 | 64,20 | 61,50 | 62,31 | -2,90% | 48.229,00 |
| 31.07.2024 | 63,76 | 65,89 | 63,53 | 64,17 | 0,49% | 44.764,00 |
| 30.07.2024 | 63,99 | 64,07 | 63,31 | 63,86 | 0,49% | 32.525,00 |
| 29.07.2024 | 64,49 | 64,49 | 63,36 | 63,55 | -1,00% | 24.993,00 |
| 26.07.2024 | 64,04 | 64,35 | 63,59 | 64,19 | 2,10% | 36.758,00 |
| 25.07.2024 | 62,05 | 64,30 | 62,05 | 62,87 | 1,50% | 59.881,00 |
| 24.07.2024 | 62,77 | 63,74 | 61,89 | 61,94 | -1,99% | 44.943,00 |
| 23.07.2024 | 61,10 | 63,77 | 61,00 | 63,20 | 3,34% | 47.375,00 |
| 22.07.2024 | 60,36 | 61,31 | 59,90 | 61,16 | 1,29% | 37.053,00 |
| 19.07.2024 | 60,12 | 60,52 | 59,89 | 60,38 | 0,47% | 35.350,00 |
| 18.07.2024 | 61,90 | 62,54 | 60,03 | 60,10 | -2,28% | 42.587,00 |
| 17.07.2024 | 62,70 | 62,86 | 61,27 | 61,50 | -2,37% | 68.309,00 |
| 16.07.2024 | 60,94 | 63,22 | 60,90 | 62,99 | 4,44% | 54.328,00 |
| 15.07.2024 | 60,18 | 61,14 | 60,18 | 60,31 | 1,12% | 43.696,00 |
| 12.07.2024 | 60,21 | 60,82 | 59,30 | 59,64 | 0,17% | 42.118,00 |
| 11.07.2024 | 58,85 | 59,95 | 58,62 | 59,54 | 2,92% | 48.405,00 |
| 10.07.2024 | 58,07 | 58,07 | 57,59 | 57,85 | 0,23% | 22.278,00 |
| 09.07.2024 | 57,78 | 58,03 | 57,52 | 57,72 | -0,52% | 28.948,00 |
| 08.07.2024 | 57,59 | 58,12 | 57,59 | 58,02 | 1,40% | 19.948,00 |
| 05.07.2024 | 58,16 | 58,16 | 56,84 | 57,22 | -2,00% | 36.024,00 |