64,000$
1,80%
Echtzeit-Aktienkurs Ducommun
Bid:
Ask:
Aktienkurse zur Ducommun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 58,52 | 58,52 | 57,81 | 58,39 | 0,26% | 21.413,00 |
| 02.07.2024 | 57,00 | 58,25 | 57,00 | 58,24 | 2,28% | 28.354,00 |
| 01.07.2024 | 58,20 | 58,22 | 56,40 | 56,94 | -1,93% | 54.860,00 |
| 28.06.2024 | 57,62 | 58,09 | 57,26 | 58,06 | 1,17% | 220.518,00 |
| 27.06.2024 | 57,42 | 57,45 | 57,05 | 57,39 | 0,44% | 35.975,00 |
| 26.06.2024 | 56,46 | 57,25 | 56,16 | 57,14 | 0,88% | 33.328,00 |
| 25.06.2024 | 57,51 | 58,34 | 56,49 | 56,64 | -1,96% | 60.419,00 |
| 24.06.2024 | 58,37 | 58,93 | 57,69 | 57,77 | -0,43% | 61.845,00 |
| 21.06.2024 | 57,85 | 58,64 | 57,48 | 58,02 | 0,54% | 381.227,00 |
| 20.06.2024 | 57,48 | 58,32 | 57,48 | 57,71 | -0,91% | 61.566,00 |
| 18.06.2024 | 57,48 | 58,32 | 56,75 | 58,24 | 1,36% | 58.078,00 |
| 17.06.2024 | 56,44 | 57,46 | 56,31 | 57,46 | 1,16% | 56.423,00 |
| 14.06.2024 | 57,00 | 57,15 | 56,78 | 56,80 | -0,84% | 40.125,00 |
| 13.06.2024 | 58,49 | 58,49 | 56,07 | 57,28 | -2,10% | 67.552,00 |
| 12.06.2024 | 59,04 | 59,33 | 58,46 | 58,51 | 0,72% | 49.753,00 |
| 11.06.2024 | 57,48 | 58,38 | 57,48 | 58,09 | 0,16% | 48.957,00 |
| 10.06.2024 | 57,51 | 58,23 | 57,51 | 58,00 | 0,03% | 25.578,00 |
| 07.06.2024 | 58,56 | 58,68 | 57,91 | 57,98 | -1,50% | 32.522,00 |
| 06.06.2024 | 59,01 | 59,22 | 58,53 | 58,86 | -1,04% | 38.359,00 |
| 05.06.2024 | 58,92 | 59,60 | 58,55 | 59,48 | 0,86% | 41.136,00 |
| 04.06.2024 | 58,82 | 59,18 | 58,26 | 58,97 | 0,41% | 65.776,00 |
| 03.06.2024 | 58,17 | 58,98 | 57,95 | 58,73 | 0,95% | 40.413,00 |
| 31.05.2024 | 57,80 | 58,34 | 57,80 | 58,18 | 0,78% | 49.559,00 |
| 30.05.2024 | 57,99 | 58,16 | 57,16 | 57,73 | 0,16% | 55.641,00 |
| 29.05.2024 | 57,40 | 58,07 | 56,97 | 57,64 | 0,00% | 58.479,00 |
| 28.05.2024 | 58,45 | 58,75 | 57,53 | 57,64 | -1,42% | 49.661,00 |
| 24.05.2024 | 58,32 | 58,50 | 57,92 | 58,47 | 1,07% | 111.727,00 |
| 23.05.2024 | 58,46 | 58,70 | 57,57 | 57,85 | -0,58% | 57.451,00 |
| 22.05.2024 | 57,71 | 58,61 | 57,71 | 58,19 | 0,19% | 103.054,00 |
| 21.05.2024 | 57,58 | 58,38 | 57,57 | 58,08 | 0,82% | 50.551,00 |
| 20.05.2024 | 57,92 | 58,80 | 57,60 | 57,61 | -0,86% | 64.886,00 |
| 17.05.2024 | 58,00 | 58,17 | 56,97 | 58,11 | 0,36% | 75.144,00 |
| 16.05.2024 | 57,58 | 57,93 | 56,95 | 57,90 | 0,94% | 50.149,00 |
| 15.05.2024 | 57,05 | 57,85 | 56,83 | 57,36 | 1,09% | 65.945,00 |
| 14.05.2024 | 57,18 | 57,92 | 56,36 | 56,74 | 0,19% | 49.358,00 |
| 13.05.2024 | 57,80 | 58,20 | 56,57 | 56,63 | -1,60% | 58.472,00 |
| 10.05.2024 | 57,56 | 58,00 | 56,85 | 57,55 | 0,63% | 46.344,00 |
| 09.05.2024 | 57,03 | 57,47 | 56,71 | 57,19 | 1,15% | 67.735,00 |
| 08.05.2024 | 60,00 | 60,00 | 55,43 | 56,54 | 2,46% | 306.606,00 |
| 07.05.2024 | 55,80 | 55,86 | 55,18 | 55,18 | -1,09% | 69.837,00 |
| 06.05.2024 | 56,24 | 56,25 | 55,36 | 55,79 | -0,20% | 41.423,00 |
| 03.05.2024 | 55,80 | 55,90 | 55,07 | 55,90 | 1,51% | 37.852,00 |
| 02.05.2024 | 55,48 | 55,48 | 54,76 | 55,07 | 1,32% | 59.820,00 |
| 01.05.2024 | 54,37 | 55,12 | 54,29 | 54,35 | 0,48% | 56.232,00 |
| 30.04.2024 | 54,10 | 54,73 | 54,01 | 54,09 | -0,11% | 79.422,00 |
| 29.04.2024 | 54,14 | 54,46 | 54,14 | 54,15 | 0,39% | 29.820,00 |
| 26.04.2024 | 53,93 | 54,66 | 53,78 | 53,94 | -0,20% | 44.190,00 |
| 25.04.2024 | 53,87 | 54,07 | 53,30 | 54,05 | 0,00% | 47.731,00 |
| 24.04.2024 | 53,91 | 54,52 | 53,19 | 54,05 | 0,00% | 113.812,00 |
| 23.04.2024 | 52,62 | 54,38 | 52,62 | 54,05 | 3,48% | 120.931,00 |
| 22.04.2024 | 52,29 | 52,87 | 52,15 | 52,23 | 0,40% | 97.519,00 |
| 19.04.2024 | 51,69 | 52,56 | 51,69 | 52,02 | 0,33% | 70.217,00 |
| 18.04.2024 | 51,39 | 52,59 | 51,39 | 51,85 | 0,72% | 101.308,00 |
| 17.04.2024 | 53,38 | 53,74 | 51,48 | 51,48 | -3,49% | 119.085,00 |
| 16.04.2024 | 54,93 | 54,99 | 53,27 | 53,34 | -3,68% | 178.758,00 |
| 15.04.2024 | 55,56 | 55,80 | 54,73 | 55,38 | 0,98% | 69.067,00 |
| 12.04.2024 | 55,74 | 55,84 | 54,72 | 54,84 | -1,30% | 100.957,00 |
| 11.04.2024 | 55,93 | 55,93 | 55,00 | 55,56 | -0,09% | 73.942,00 |
| 10.04.2024 | 56,56 | 56,56 | 54,79 | 55,61 | -2,11% | 184.505,00 |
| 09.04.2024 | 55,93 | 58,19 | 55,93 | 56,81 | 1,70% | 313.975,00 |
| 08.04.2024 | 57,65 | 57,74 | 54,69 | 55,86 | 14,99% | 700.018,00 |
| 05.04.2024 | 48,34 | 48,69 | 48,25 | 48,58 | 0,23% | 40.166,00 |
| 04.04.2024 | 48,97 | 49,14 | 48,29 | 48,47 | -0,12% | 51.663,00 |
| 03.04.2024 | 48,21 | 48,95 | 48,21 | 48,53 | 0,12% | 55.454,00 |
| 02.04.2024 | 49,15 | 49,35 | 48,33 | 48,47 | -2,20% | 79.682,00 |
| 01.04.2024 | 51,56 | 51,56 | 49,45 | 49,56 | -3,39% | 109.735,00 |
| 28.03.2024 | 50,71 | 51,31 | 50,49 | 51,30 | 1,68% | 99.737,00 |
| 27.03.2024 | 49,94 | 50,48 | 49,94 | 50,45 | 1,92% | 63.865,00 |
| 26.03.2024 | 49,72 | 49,89 | 49,37 | 49,50 | -0,34% | 39.319,00 |
| 25.03.2024 | 50,37 | 50,56 | 49,67 | 49,67 | -0,98% | 56.728,00 |
| 22.03.2024 | 51,28 | 51,38 | 50,09 | 50,16 | -1,72% | 69.921,00 |
| 21.03.2024 | 51,12 | 51,49 | 50,98 | 51,04 | -0,23% | 48.723,00 |
| 20.03.2024 | 49,68 | 51,45 | 49,68 | 51,16 | 2,48% | 72.202,00 |
| 19.03.2024 | 49,71 | 50,14 | 49,70 | 49,92 | 0,69% | 58.638,00 |
| 18.03.2024 | 50,18 | 50,18 | 49,58 | 49,58 | -1,33% | 68.022,00 |
| 15.03.2024 | 50,06 | 50,95 | 50,06 | 50,25 | -0,16% | 220.558,00 |
| 14.03.2024 | 50,54 | 50,76 | 50,15 | 50,33 | -0,08% | 83.609,00 |
| 13.03.2024 | 49,83 | 50,48 | 49,83 | 50,37 | 1,00% | 65.531,00 |
| 12.03.2024 | 49,97 | 50,07 | 49,20 | 49,87 | -0,76% | 76.079,00 |
| 11.03.2024 | 49,53 | 50,35 | 49,47 | 50,25 | 1,23% | 81.972,00 |
| 08.03.2024 | 49,94 | 50,31 | 49,10 | 49,64 | -0,66% | 89.320,00 |
| 07.03.2024 | 49,27 | 50,07 | 49,27 | 49,97 | 1,69% | 82.006,00 |
| 06.03.2024 | 48,54 | 49,30 | 48,38 | 49,14 | 2,06% | 68.396,00 |
| 05.03.2024 | 48,61 | 49,07 | 47,87 | 48,15 | -0,86% | 96.164,00 |