65,220$
-2,25%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 65,41 | 65,50 | 64,88 | 65,22 | -2,25% | 3.064,00 |
| 08.05.2025 | 63,60 | 66,83 | 63,36 | 66,72 | 4,77% | 98.586,00 |
| 07.05.2025 | 61,61 | 65,61 | 61,42 | 63,68 | 4,63% | 137.972,00 |
| 06.05.2025 | 60,45 | 62,74 | 59,42 | 60,86 | 3,95% | 108.264,00 |
| 05.05.2025 | 58,76 | 59,08 | 58,10 | 58,55 | -0,76% | 66.083,00 |
| 02.05.2025 | 58,56 | 59,16 | 58,36 | 59,00 | 1,53% | 33.621,00 |
| 01.05.2025 | 57,68 | 58,29 | 56,77 | 58,11 | 1,38% | 51.696,00 |
| 30.04.2025 | 57,05 | 57,56 | 56,21 | 57,32 | -0,30% | 56.274,00 |
| 29.04.2025 | 56,76 | 57,53 | 56,75 | 57,49 | 1,13% | 32.030,00 |
| 28.04.2025 | 57,00 | 57,43 | 56,50 | 56,85 | -0,44% | 41.994,00 |
| 25.04.2025 | 56,62 | 57,24 | 56,32 | 57,10 | 1,35% | 38.128,00 |
| 24.04.2025 | 55,09 | 56,77 | 55,09 | 56,34 | 0,77% | 46.471,00 |
| 23.04.2025 | 57,03 | 57,12 | 55,66 | 55,91 | 1,78% | 60.132,00 |
| 22.04.2025 | 55,24 | 55,56 | 53,78 | 54,93 | -0,63% | 140.645,00 |
| 21.04.2025 | 55,97 | 55,98 | 54,56 | 55,28 | -2,33% | 80.553,00 |
| 17.04.2025 | 56,40 | 56,74 | 56,25 | 56,60 | 0,34% | 105.017,00 |
| 16.04.2025 | 56,09 | 57,11 | 55,90 | 56,41 | -0,42% | 56.973,00 |
| 15.04.2025 | 56,25 | 57,18 | 56,25 | 56,65 | 0,44% | 41.360,00 |
| 14.04.2025 | 56,47 | 56,79 | 55,77 | 56,40 | 1,51% | 53.006,00 |
| 11.04.2025 | 54,60 | 55,94 | 53,71 | 55,56 | 0,60% | 59.159,00 |
| 10.04.2025 | 54,54 | 56,13 | 52,65 | 55,23 | -4,50% | 134.208,00 |
| 09.04.2025 | 54,01 | 59,06 | 53,28 | 57,83 | 8,09% | 117.198,00 |
| 08.04.2025 | 54,79 | 55,29 | 52,78 | 53,50 | -0,98% | 59.338,00 |
| 07.04.2025 | 52,90 | 55,16 | 51,76 | 54,03 | -0,42% | 111.617,00 |
| 04.04.2025 | 54,75 | 55,30 | 53,11 | 54,26 | -3,04% | 90.121,00 |
| 03.04.2025 | 57,17 | 57,65 | 55,32 | 55,96 | -4,67% | 103.707,00 |
| 02.04.2025 | 58,04 | 59,08 | 58,03 | 58,70 | 0,36% | 55.701,00 |
| 01.04.2025 | 57,65 | 58,65 | 57,10 | 58,49 | 0,79% | 41.645,00 |
| 31.03.2025 | 58,15 | 58,74 | 57,60 | 58,03 | -0,75% | 71.807,00 |
| 28.03.2025 | 59,39 | 59,44 | 58,34 | 58,47 | -2,32% | 91.393,00 |
| 27.03.2025 | 60,00 | 60,00 | 59,20 | 59,86 | 0,12% | 52.829,00 |
| 26.03.2025 | 59,57 | 60,00 | 59,43 | 59,79 | 0,67% | 56.929,00 |
| 25.03.2025 | 59,52 | 59,93 | 58,89 | 59,39 | -0,49% | 60.826,00 |
| 24.03.2025 | 59,62 | 59,81 | 59,00 | 59,68 | 1,44% | 54.294,00 |
| 21.03.2025 | 59,04 | 59,40 | 57,67 | 58,83 | -1,16% | 271.317,00 |
| 20.03.2025 | 59,20 | 60,39 | 59,20 | 59,52 | -0,72% | 48.679,00 |
| 19.03.2025 | 59,74 | 60,38 | 59,20 | 59,95 | 0,69% | 80.886,00 |
| 18.03.2025 | 59,18 | 59,82 | 58,58 | 59,54 | -0,27% | 49.551,00 |
| 17.03.2025 | 60,00 | 60,06 | 59,33 | 59,70 | -0,45% | 61.023,00 |
| 14.03.2025 | 59,50 | 60,49 | 59,18 | 59,97 | 1,15% | 82.941,00 |
| 13.03.2025 | 59,45 | 59,50 | 58,66 | 59,29 | 0,70% | 60.917,00 |
| 12.03.2025 | 59,45 | 59,74 | 57,83 | 58,88 | -0,15% | 69.648,00 |
| 11.03.2025 | 57,98 | 59,55 | 57,74 | 58,97 | 1,65% | 47.656,00 |
| 10.03.2025 | 56,33 | 58,73 | 55,92 | 58,01 | 2,55% | 184.325,00 |
| 07.03.2025 | 57,60 | 57,60 | 56,37 | 56,57 | -1,57% | 65.113,00 |
| 06.03.2025 | 56,85 | 58,03 | 56,85 | 57,47 | -0,31% | 58.234,00 |
| 05.03.2025 | 56,63 | 57,92 | 56,50 | 57,65 | 1,35% | 96.979,00 |
| 04.03.2025 | 56,47 | 58,10 | 56,46 | 56,88 | -1,73% | 83.226,00 |
| 03.03.2025 | 58,27 | 59,36 | 57,13 | 57,88 | -1,26% | 87.708,00 |
| 28.02.2025 | 56,80 | 59,03 | 56,80 | 58,62 | 2,09% | 120.975,00 |
| 27.02.2025 | 57,71 | 58,07 | 54,61 | 57,42 | -6,42% | 162.471,00 |
| 26.02.2025 | 61,48 | 61,83 | 60,90 | 61,36 | 0,03% | 60.551,00 |
| 25.02.2025 | 61,38 | 61,96 | 60,81 | 61,34 | 0,66% | 62.286,00 |
| 24.02.2025 | 61,59 | 61,81 | 60,83 | 60,94 | -0,52% | 87.841,00 |
| 21.02.2025 | 63,12 | 63,12 | 60,67 | 61,26 | -2,14% | 62.695,00 |
| 20.02.2025 | 62,87 | 63,03 | 62,00 | 62,60 | 0,02% | 43.168,00 |
| 19.02.2025 | 62,14 | 63,26 | 61,95 | 62,59 | 0,22% | 81.364,00 |
| 18.02.2025 | 62,93 | 63,27 | 62,01 | 62,45 | -0,13% | 89.953,00 |
| 14.02.2025 | 60,80 | 62,83 | 60,41 | 62,53 | -0,86% | 151.322,00 |
| 13.02.2025 | 64,15 | 65,00 | 62,21 | 63,07 | -2,46% | 111.161,00 |
| 12.02.2025 | 65,42 | 65,67 | 64,39 | 64,66 | -2,93% | 97.313,00 |
| 11.02.2025 | 66,95 | 67,36 | 66,01 | 66,61 | -0,95% | 76.190,00 |
| 10.02.2025 | 66,39 | 68,20 | 66,39 | 67,25 | 1,34% | 70.937,00 |
| 07.02.2025 | 66,69 | 67,03 | 66,08 | 66,36 | -0,55% | 53.471,00 |
| 06.02.2025 | 68,90 | 68,90 | 66,37 | 66,73 | -2,77% | 65.963,00 |
| 05.02.2025 | 68,67 | 69,03 | 67,96 | 68,63 | 0,85% | 50.955,00 |
| 04.02.2025 | 68,10 | 68,14 | 66,82 | 68,05 | -0,13% | 47.078,00 |
| 03.02.2025 | 66,57 | 69,26 | 66,56 | 68,14 | -0,35% | 75.376,00 |
| 31.01.2025 | 68,46 | 69,23 | 68,05 | 68,38 | -0,39% | 68.440,00 |
| 30.01.2025 | 69,24 | 69,45 | 68,11 | 68,65 | 0,18% | 54.294,00 |
| 29.01.2025 | 68,50 | 69,05 | 67,79 | 68,53 | -0,28% | 63.671,00 |
| 28.01.2025 | 68,71 | 69,09 | 67,64 | 68,72 | 0,95% | 69.639,00 |
| 27.01.2025 | 68,92 | 69,56 | 67,85 | 68,07 | -2,07% | 51.621,00 |
| 24.01.2025 | 69,00 | 69,76 | 68,08 | 69,51 | 0,48% | 61.166,00 |
| 23.01.2025 | 68,50 | 69,22 | 67,37 | 69,18 | 1,21% | 60.428,00 |
| 22.01.2025 | 69,66 | 69,88 | 68,19 | 68,35 | -2,22% | 64.075,00 |
| 21.01.2025 | 68,50 | 70,25 | 67,82 | 69,90 | 1,98% | 101.655,00 |
| 17.01.2025 | 69,12 | 69,15 | 67,58 | 68,54 | -0,22% | 62.557,00 |
| 16.01.2025 | 68,25 | 68,86 | 67,80 | 68,69 | 0,63% | 65.216,00 |
| 15.01.2025 | 67,97 | 68,92 | 66,63 | 68,26 | 1,91% | 73.621,00 |
| 14.01.2025 | 66,26 | 66,99 | 65,38 | 66,98 | 1,64% | 54.548,00 |
| 13.01.2025 | 63,49 | 65,98 | 62,87 | 65,90 | 2,20% | 96.836,00 |
| 10.01.2025 | 64,40 | 64,83 | 63,07 | 64,48 | -0,74% | 67.439,00 |
| 08.01.2025 | 63,47 | 65,08 | 63,01 | 64,96 | 1,96% | 69.028,00 |
| 07.01.2025 | 63,55 | 64,13 | 62,67 | 63,71 | 0,02% | 66.077,00 |
| 06.01.2025 | 64,00 | 64,37 | 63,08 | 63,70 | -0,48% | 104.565,00 |
| 03.01.2025 | 63,59 | 64,65 | 62,62 | 64,01 | 0,66% | 68.986,00 |
| 02.01.2025 | 66,70 | 67,02 | 62,88 | 63,59 | -0,11% | 118.388,00 |
| 31.12.2024 | 61,65 | 64,15 | 60,92 | 63,66 | 4,45% | 156.648,00 |
| 30.12.2024 | 60,11 | 61,13 | 59,52 | 60,95 | 0,16% | 50.881,00 |
| 27.12.2024 | 61,76 | 62,25 | 60,62 | 60,85 | -2,03% | 53.745,00 |
| 26.12.2024 | 61,41 | 62,14 | 61,24 | 62,11 | -0,22% | 61.027,00 |
| 24.12.2024 | 61,76 | 62,25 | 61,40 | 62,25 | 0,79% | 26.370,00 |
| 23.12.2024 | 61,46 | 61,96 | 61,12 | 61,76 | -0,21% | 83.033,00 |
| 20.12.2024 | 60,27 | 62,08 | 60,27 | 61,89 | 1,09% | 172.139,00 |
| 19.12.2024 | 62,44 | 62,80 | 60,70 | 61,22 | -0,05% | 70.420,00 |
| 18.12.2024 | 64,22 | 64,67 | 60,89 | 61,25 | -4,73% | 170.711,00 |
| 17.12.2024 | 64,21 | 64,29 | 62,23 | 64,29 | -0,40% | 143.092,00 |
| 16.12.2024 | 63,98 | 65,30 | 63,72 | 64,55 | 1,35% | 87.760,00 |
| 13.12.2024 | 63,34 | 64,12 | 62,52 | 63,69 | 0,33% | 70.157,00 |