16,420€
-0,58%
Echtzeit-Aktienkurs Dril-Quip
Bid:
Ask:
Aktienkurse zur Dril-Quip Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 16,89 | 17,09 | 16,40 | 16,44 | -0,48% | - |
| 13.06.2024 | 17,10 | 17,21 | 16,52 | 16,52 | -4,15% | - |
| 12.06.2024 | 17,22 | 17,44 | 17,15 | 17,23 | 1,38% | - |
| 11.06.2024 | 16,78 | 17,07 | 16,41 | 17,00 | 1,98% | - |
| 10.06.2024 | 16,35 | 16,70 | 16,30 | 16,67 | 4,55% | - |
| 07.06.2024 | 15,86 | 15,94 | 15,86 | 15,94 | 0,69% | - |
| 06.06.2024 | 15,78 | 15,83 | 15,78 | 15,83 | 1,34% | - |
| 05.06.2024 | 15,27 | 15,62 | 15,27 | 15,62 | 3,31% | - |
| 04.06.2024 | 15,92 | 15,92 | 15,12 | 15,12 | -14,33% | - |
| 03.06.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 3,52% | - |
| 31.05.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,06% | - |
| 30.05.2024 | 16,81 | 17,06 | 16,81 | 17,06 | 1,73% | - |
| 29.05.2024 | 17,05 | 17,05 | 16,77 | 16,77 | -1,35% | - |
| 28.05.2024 | 16,68 | 17,00 | 16,68 | 17,00 | 2,66% | - |
| 27.05.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,12% | - |
| 24.05.2024 | 16,63 | 16,63 | 16,54 | 16,54 | -0,42% | - |
| 23.05.2024 | 17,07 | 17,07 | 16,61 | 16,61 | -2,92% | - |
| 22.05.2024 | 17,31 | 17,31 | 17,11 | 17,11 | -1,61% | - |
| 21.05.2024 | 17,48 | 17,48 | 17,39 | 17,39 | -0,97% | - |
| 20.05.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,62% | - |
| 17.05.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,45% | - |
| 16.05.2024 | 17,48 | 17,59 | 17,48 | 17,59 | -0,34% | - |
| 15.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,11% | - |
| 14.05.2024 | 17,64 | 17,64 | 17,63 | 17,63 | 1,61% | - |
| 13.05.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -0,06% | - |
| 10.05.2024 | 18,24 | 18,24 | 17,36 | 17,36 | -2,25% | - |
| 09.05.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,97% | - |
| 08.05.2024 | 17,29 | 17,59 | 17,29 | 17,59 | 0,98% | - |
| 07.05.2024 | 17,32 | 17,42 | 17,32 | 17,42 | 1,28% | - |
| 06.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,52% | - |
| 03.05.2024 | 17,02 | 17,73 | 16,86 | 17,47 | 0,58% | - |
| 02.05.2024 | 16,88 | 17,40 | 16,84 | 17,37 | -2,25% | - |
| 30.04.2024 | 18,20 | 18,33 | 17,59 | 17,77 | -3,48% | - |
| 29.04.2024 | 18,48 | 18,89 | 18,25 | 18,41 | -0,94% | - |
| 26.04.2024 | 18,02 | 18,68 | 17,93 | 18,58 | 2,99% | - |
| 25.04.2024 | 17,84 | 18,04 | 17,58 | 18,04 | 1,58% | - |
| 24.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,52% | 150,00 |
| 23.04.2024 | 18,20 | 18,29 | 17,98 | 18,04 | -2,04% | - |
| 22.04.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 0,44% | 3,00 |
| 19.04.2024 | 18,23 | 18,51 | 18,23 | 18,33 | 0,11% | 8,00 |
| 18.04.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -0,97% | - |
| 17.04.2024 | 19,14 | 19,14 | 18,49 | 18,49 | -3,09% | - |
| 16.04.2024 | 19,88 | 20,10 | 19,08 | 19,08 | -4,70% | 3,00 |
| 15.04.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -6,10% | - |
| 12.04.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,76% | - |
| 11.04.2024 | 20,98 | 21,16 | 20,98 | 21,16 | 1,44% | - |
| 10.04.2024 | 20,92 | 20,92 | 20,86 | 20,86 | 0,00% | - |
| 09.04.2024 | 21,16 | 21,16 | 20,86 | 20,86 | -0,86% | - |
| 08.04.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,85% | - |
| 05.04.2024 | 21,46 | 21,46 | 21,22 | 21,22 | -1,30% | - |
| 04.04.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,09% | - |
| 03.04.2024 | 21,46 | 21,52 | 21,46 | 21,52 | 0,19% | - |
| 02.04.2024 | 21,46 | 21,48 | 21,46 | 21,48 | 3,27% | - |
| 28.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,42% | - |
| 27.03.2024 | 21,30 | 21,70 | 20,90 | 21,10 | -4,09% | - |
| 26.03.2024 | 22,90 | 23,10 | 22,00 | 22,00 | -4,35% | - |
| 25.03.2024 | 22,70 | 23,10 | 22,70 | 23,00 | 0,88% | - |
| 22.03.2024 | 22,90 | 23,40 | 22,70 | 22,80 | -0,44% | - |
| 21.03.2024 | 22,10 | 22,90 | 21,90 | 22,90 | 5,53% | - |
| 20.03.2024 | 22,10 | 22,30 | 21,60 | 21,70 | -2,69% | - |
| 19.03.2024 | 22,50 | 22,50 | 21,40 | 22,30 | 1,36% | - |
| 18.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 50,00 |
| 15.03.2024 | 21,70 | 22,30 | 21,30 | 22,20 | 4,23% | - |
| 14.03.2024 | 20,90 | 21,40 | 20,90 | 21,30 | 1,91% | - |
| 13.03.2024 | 20,90 | 21,40 | 20,65 | 20,90 | 1,95% | - |
| 12.03.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 11.03.2024 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 08.03.2024 | 20,70 | 21,00 | 20,50 | 20,90 | 0,97% | - |
| 07.03.2024 | 20,50 | 20,90 | 20,30 | 20,70 | -0,48% | - |
| 06.03.2024 | 20,90 | 21,30 | 20,60 | 20,80 | 0,97% | - |
| 05.03.2024 | 20,70 | 21,00 | 20,50 | 20,60 | -2,37% | - |
| 04.03.2024 | 21,30 | 21,50 | 21,00 | 21,10 | -1,40% | - |
| 01.03.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 3,88% | - |
| 29.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 28.02.2024 | 21,60 | 21,60 | 20,80 | 20,80 | 6,67% | - |
| 27.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 26.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 23.02.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 1,56% | - |
| 22.02.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -0,52% | - |
| 21.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 20.02.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -1,03% | - |
| 19.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | - |
| 16.02.2024 | 19,75 | 19,85 | 19,20 | 19,55 | 1,56% | - |
| 15.02.2024 | 18,85 | 19,50 | 18,85 | 19,25 | 2,12% | - |
| 14.02.2024 | 18,75 | 19,15 | 18,75 | 18,85 | -1,82% | - |
| 13.02.2024 | 19,55 | 19,85 | 18,75 | 19,20 | -0,52% | - |
| 12.02.2024 | 18,85 | 19,45 | 18,75 | 19,30 | 3,21% | - |
| 09.02.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | - |
| 08.02.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 3,31% | - |
| 07.02.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | - |
| 06.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 05.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | - |
| 02.02.2024 | 18,65 | 18,80 | 18,25 | 18,45 | 1,10% | - |
| 01.02.2024 | 18,65 | 18,85 | 18,05 | 18,25 | -4,20% | - |
| 31.01.2024 | 19,45 | 19,65 | 18,95 | 19,05 | -2,56% | - |
| 30.01.2024 | 20,50 | 20,50 | 19,35 | 19,55 | -3,69% | - |
| 29.01.2024 | 20,50 | 20,60 | 20,00 | 20,30 | 0,50% | - |
| 26.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | - |
| 25.01.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | - |
| 24.01.2024 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | - |