61,442$
-1,85%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 43.169,00 |
| 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 | -0,12% | 89.955,00 |
| 17.02.2025 | 62,33 | 62,52 | 62,33 | 62,52 | -0,01% | - |
| 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% | 112.553,00 |
| 12.02.2025 | 65,42 | 65,67 | 64,39 | 64,66 | -2,93% | 97.513,00 |
| 11.02.2025 | 66,95 | 67,36 | 66,01 | 66,61 | -0,95% | 76.191,00 |
| 10.02.2025 | 66,39 | 68,20 | 66,39 | 67,25 | 1,34% | 70.954,00 |
| 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% | 65.964,00 |
| 05.02.2025 | 68,67 | 69,03 | 67,96 | 68,63 | 0,85% | 50.956,00 |
| 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% | 76.233,00 |
| 31.01.2025 | 68,46 | 69,23 | 68,05 | 68,38 | -0,39% | 68.440,00 |
| 30.01.2025 | 69,45 | 69,45 | 68,11 | 68,65 | 0,18% | 54.309,00 |
| 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% | 69.656,00 |
| 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% | 101.656,00 |
| 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% | 54.655,00 |
| 13.01.2025 | 63,49 | 65,98 | 62,87 | 65,90 | 2,20% | 96.837,00 |
| 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% | 104.566,00 |
| 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% | 118.389,00 |
| 31.12.2024 | 61,65 | 64,15 | 60,92 | 63,66 | 4,45% | 156.648,00 |
| 30.12.2024 | 60,43 | 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 | 61,53 | 61,96 | 61,12 | 61,76 | -0,21% | 83.173,00 |
| 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% | 170.715,00 |
| 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% | 87.763,00 |
| 13.12.2024 | 63,34 | 64,12 | 62,52 | 63,69 | 0,33% | 70.157,00 |
| 12.12.2024 | 66,29 | 66,61 | 63,17 | 63,48 | -3,88% | 121.504,00 |
| 11.12.2024 | 62,73 | 66,35 | 62,64 | 66,04 | 6,46% | 170.470,00 |
| 10.12.2024 | 61,56 | 62,21 | 61,00 | 62,03 | 1,92% | 112.838,00 |
| 09.12.2024 | 62,99 | 64,07 | 60,63 | 60,86 | -4,41% | 147.113,00 |
| 06.12.2024 | 67,80 | 68,36 | 63,50 | 63,67 | -5,70% | 178.903,00 |
| 05.12.2024 | 66,30 | 70,50 | 66,10 | 67,52 | 1,69% | 397.809,00 |
| 04.12.2024 | 66,48 | 67,07 | 65,05 | 66,40 | 0,50% | 400.016,00 |
| 03.12.2024 | 66,55 | 66,55 | 65,45 | 66,07 | -0,26% | 148.975,00 |
| 02.12.2024 | 67,50 | 67,54 | 66,15 | 66,24 | -1,13% | 135.143,00 |
| 29.11.2024 | 67,29 | 67,52 | 66,40 | 67,00 | 1,73% | 113.197,00 |
| 27.11.2024 | 66,76 | 67,44 | 65,81 | 65,86 | -1,11% | 110.899,00 |
| 26.11.2024 | 67,31 | 67,80 | 66,37 | 66,60 | -1,23% | 147.264,00 |
| 25.11.2024 | 67,30 | 68,12 | 67,05 | 67,43 | 1,74% | 189.563,00 |
| 22.11.2024 | 65,66 | 66,66 | 65,23 | 66,28 | 1,73% | 158.027,00 |
| 21.11.2024 | 65,60 | 66,02 | 65,00 | 65,15 | 0,03% | 114.255,00 |
| 20.11.2024 | 65,73 | 65,75 | 64,84 | 65,13 | -0,91% | 164.115,00 |
| 19.11.2024 | 65,36 | 66,22 | 65,36 | 65,73 | -0,89% | 61.072,00 |
| 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% | 170.030,00 |
| 13.11.2024 | 68,68 | 69,05 | 67,59 | 67,90 | -0,34% | 182.296,00 |
| 12.11.2024 | 68,61 | 69,18 | 66,35 | 68,13 | -1,52% | 147.111,00 |
| 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% | 248.523,00 |
| 06.11.2024 | 64,41 | 66,79 | 64,35 | 65,65 | 6,44% | 114.982,00 |
| 05.11.2024 | 59,71 | 61,72 | 59,48 | 61,68 | 3,18% | 50.660,00 |
| 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% | 32.770,00 |
| 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% | 49.462,00 |
| 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% | 51.788,00 |
| 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% | 33.260,00 |
| 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% | 41.222,00 |
| 30.09.2024 | 64,50 | 65,86 | 64,48 | 65,83 | 1,14% | 41.231,00 |