89,279$
-2,81%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 92,51 | 92,79 | 88,01 | 89,36 | -2,72% | 135.074,00 |
| 07.08.2025 | 93,02 | 93,03 | 89,31 | 91,86 | 0,54% | 126.106,00 |
| 06.08.2025 | 90,68 | 92,57 | 88,50 | 91,37 | 0,22% | 118.377,00 |
| 05.08.2025 | 92,84 | 93,41 | 89,73 | 91,17 | -1,60% | 169.126,00 |
| 04.08.2025 | 90,18 | 92,76 | 89,97 | 92,65 | 3,43% | 148.941,00 |
| 01.08.2025 | 89,92 | 90,11 | 86,60 | 89,58 | -1,54% | 166.999,00 |
| 31.07.2025 | 91,67 | 91,88 | 90,15 | 90,98 | -0,60% | 129.884,00 |
| 30.07.2025 | 90,44 | 92,05 | 87,35 | 91,53 | 0,88% | 144.857,00 |
| 29.07.2025 | 90,66 | 92,58 | 90,15 | 90,73 | 0,03% | 110.321,00 |
| 28.07.2025 | 90,37 | 90,87 | 89,44 | 90,70 | 0,28% | 128.520,00 |
| 25.07.2025 | 89,12 | 91,24 | 88,31 | 90,45 | 1,98% | 113.697,00 |
| 24.07.2025 | 89,97 | 90,40 | 88,50 | 88,69 | -1,29% | 103.859,00 |
| 23.07.2025 | 88,59 | 90,09 | 88,04 | 89,85 | 1,81% | 101.969,00 |
| 22.07.2025 | 89,76 | 89,99 | 87,29 | 88,25 | -2,08% | 169.064,00 |
| 21.07.2025 | 90,00 | 91,60 | 87,89 | 90,12 | -0,46% | 183.681,00 |
| 18.07.2025 | 87,44 | 91,23 | 86,91 | 90,54 | 4,30% | 186.385,00 |
| 17.07.2025 | 86,98 | 87,28 | 86,07 | 86,81 | 0,36% | 223.401,00 |
| 16.07.2025 | 88,77 | 88,87 | 86,09 | 86,50 | -0,57% | 256.668,00 |
| 15.07.2025 | 88,46 | 89,06 | 86,66 | 87,00 | -1,65% | 203.180,00 |
| 14.07.2025 | 85,71 | 89,94 | 84,60 | 88,46 | 3,21% | 274.017,00 |
| 11.07.2025 | 84,43 | 86,21 | 83,46 | 85,71 | 2,12% | 99.616,00 |
| 10.07.2025 | 83,84 | 85,07 | 83,09 | 83,93 | -0,64% | 113.818,00 |
| 09.07.2025 | 84,82 | 84,82 | 83,05 | 84,47 | 0,54% | 96.662,00 |
| 08.07.2025 | 85,23 | 85,51 | 83,85 | 84,02 | -1,05% | 156.199,00 |
| 07.07.2025 | 84,65 | 85,64 | 84,37 | 84,91 | 0,00% | 86.933,00 |
| 03.07.2025 | 83,44 | 84,91 | 82,90 | 84,91 | 2,49% | 69.514,00 |
| 02.07.2025 | 81,96 | 83,42 | 81,50 | 82,85 | 0,16% | 90.193,00 |
| 01.07.2025 | 80,69 | 83,62 | 80,69 | 82,72 | 0,11% | 109.991,00 |
| 30.06.2025 | 86,27 | 86,27 | 81,87 | 82,63 | -4,22% | 252.794,00 |
| 27.06.2025 | 84,77 | 86,64 | 84,72 | 86,27 | 1,77% | 255.204,00 |
| 26.06.2025 | 82,64 | 85,11 | 82,03 | 84,77 | 3,04% | 181.856,00 |
| 25.06.2025 | 83,28 | 84,34 | 82,05 | 82,27 | -0,34% | 141.256,00 |
| 24.06.2025 | 82,10 | 82,70 | 80,67 | 82,55 | 1,50% | 159.009,00 |
| 23.06.2025 | 80,57 | 82,45 | 80,12 | 81,33 | 0,94% | 165.360,00 |
| 20.06.2025 | 79,78 | 80,90 | 79,77 | 80,57 | 0,74% | 341.013,00 |
| 18.06.2025 | 79,04 | 81,07 | 79,04 | 79,98 | 0,74% | 218.875,00 |
| 17.06.2025 | 77,50 | 80,40 | 77,50 | 79,39 | 2,24% | 257.046,00 |
| 16.06.2025 | 76,78 | 77,79 | 76,45 | 77,65 | 1,46% | 154.065,00 |
| 13.06.2025 | 76,02 | 78,16 | 76,02 | 76,53 | 0,17% | 126.816,00 |
| 12.06.2025 | 74,49 | 76,73 | 74,12 | 76,40 | 2,39% | 87.569,00 |
| 11.06.2025 | 74,25 | 74,81 | 73,77 | 74,62 | 0,84% | 118.538,00 |
| 10.06.2025 | 74,25 | 74,52 | 73,81 | 74,00 | 0,14% | 100.217,00 |
| 09.06.2025 | 74,15 | 74,22 | 73,17 | 73,90 | 0,18% | 71.517,00 |
| 06.06.2025 | 73,99 | 73,99 | 72,56 | 73,77 | 0,63% | 112.115,00 |
| 05.06.2025 | 72,52 | 73,46 | 72,00 | 73,31 | 1,33% | 80.133,00 |
| 04.06.2025 | 71,75 | 72,50 | 71,40 | 72,35 | 1,25% | 75.341,00 |
| 03.06.2025 | 70,83 | 71,46 | 70,25 | 71,46 | 1,74% | 56.720,00 |
| 02.06.2025 | 69,57 | 70,39 | 69,57 | 70,24 | -0,20% | 58.007,00 |
| 30.05.2025 | 69,91 | 70,84 | 69,00 | 70,38 | 0,74% | 83.721,00 |
| 29.05.2025 | 69,89 | 70,00 | 68,76 | 69,86 | 0,59% | 75.123,00 |
| 28.05.2025 | 69,58 | 69,90 | 69,06 | 69,45 | 0,23% | 60.801,00 |
| 27.05.2025 | 68,25 | 69,43 | 67,81 | 69,29 | 2,29% | 93.643,00 |
| 23.05.2025 | 66,75 | 67,80 | 66,24 | 67,74 | 0,71% | 61.211,00 |
| 22.05.2025 | 68,15 | 68,20 | 67,00 | 67,26 | -1,28% | 75.776,00 |
| 21.05.2025 | 69,09 | 69,35 | 67,35 | 68,13 | -1,69% | 75.599,00 |
| 20.05.2025 | 67,65 | 69,51 | 67,12 | 69,30 | 2,33% | 59.459,00 |
| 19.05.2025 | 67,11 | 67,92 | 66,83 | 67,72 | -0,37% | 57.729,00 |
| 16.05.2025 | 67,63 | 68,17 | 66,92 | 67,97 | 0,28% | 85.711,00 |
| 15.05.2025 | 66,60 | 67,78 | 66,12 | 67,78 | 2,31% | 77.147,00 |
| 14.05.2025 | 66,05 | 66,64 | 65,16 | 66,25 | 0,29% | 75.807,00 |
| 13.05.2025 | 67,13 | 67,50 | 65,94 | 66,06 | -0,65% | 54.630,00 |
| 12.05.2025 | 66,98 | 66,99 | 65,19 | 66,49 | 1,92% | 72.664,00 |
| 09.05.2025 | 66,81 | 66,81 | 64,51 | 65,24 | -2,22% | 66.247,00 |
| 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% | 51.697,00 |
| 30.04.2025 | 57,08 | 57,56 | 56,21 | 57,32 | -0,30% | 56.294,00 |
| 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% | 61.435,00 |
| 22.04.2025 | 55,24 | 55,56 | 53,78 | 54,93 | -0,63% | 140.648,00 |
| 21.04.2025 | 55,97 | 55,98 | 54,56 | 55,28 | -2,33% | 80.565,00 |
| 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% | 41.362,00 |
| 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% | 117.905,00 |
| 08.04.2025 | 54,79 | 55,29 | 52,78 | 53,50 | -0,98% | 59.525,00 |
| 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% | 58.726,00 |
| 01.04.2025 | 57,65 | 58,65 | 57,10 | 58,49 | 0,79% | 41.674,00 |
| 31.03.2025 | 58,15 | 58,74 | 57,60 | 58,03 | -0,75% | 71.860,00 |
| 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% | 52.886,00 |
| 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 | 59,28 | 59,81 | 59,00 | 59,68 | 1,44% | 54.299,00 |
| 21.03.2025 | 59,04 | 59,40 | 57,67 | 58,83 | -1,16% | 271.317,00 |
| 20.03.2025 | 59,22 | 60,39 | 59,20 | 59,52 | -0,72% | 49.056,00 |
| 19.03.2025 | 59,76 | 60,38 | 59,20 | 59,95 | 0,69% | 82.411,00 |
| 18.03.2025 | 59,18 | 59,82 | 58,58 | 59,54 | -0,27% | 49.551,00 |