69,697$
1,69%
Echtzeit-Aktienkurs Ducommun
Bid:
Ask:
Aktienkurse zur Ducommun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 54.655,00 |
| 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 |
| 27.09.2024 | 65,39 | 66,70 | 64,76 | 65,09 | 0,32% | 62.636,00 |
| 26.09.2024 | 64,48 | 65,65 | 64,05 | 64,88 | 2,01% | 69.505,00 |
| 25.09.2024 | 64,11 | 64,11 | 62,88 | 63,60 | -0,75% | 41.805,00 |
| 24.09.2024 | 65,75 | 65,75 | 64,04 | 64,08 | -1,97% | 30.166,00 |
| 23.09.2024 | 65,45 | 65,95 | 64,75 | 65,37 | 0,31% | 31.784,00 |
| 20.09.2024 | 65,99 | 66,77 | 65,09 | 65,17 | -2,13% | 376.779,00 |
| 19.09.2024 | 66,45 | 66,70 | 64,83 | 66,59 | 2,37% | 57.637,00 |
| 18.09.2024 | 64,46 | 65,60 | 64,14 | 65,05 | 0,76% | 84.431,00 |
| 17.09.2024 | 64,74 | 65,27 | 63,88 | 64,56 | 0,17% | 56.417,00 |
| 16.09.2024 | 64,65 | 65,26 | 64,01 | 64,45 | -0,45% | 57.763,00 |
| 13.09.2024 | 63,96 | 65,29 | 63,54 | 64,74 | 1,22% | 63.270,00 |
| 12.09.2024 | 63,44 | 64,64 | 63,26 | 63,96 | 1,78% | 36.676,00 |
| 11.09.2024 | 63,09 | 63,62 | 61,75 | 62,84 | -1,19% | 24.911,00 |
| 10.09.2024 | 63,00 | 63,78 | 62,54 | 63,60 | 1,13% | 47.373,00 |
| 09.09.2024 | 60,95 | 62,94 | 60,39 | 62,89 | 2,81% | 66.019,00 |
| 06.09.2024 | 62,72 | 62,72 | 60,74 | 61,17 | -1,80% | 24.639,00 |
| 05.09.2024 | 63,70 | 63,70 | 61,53 | 62,29 | -2,00% | 24.360,00 |
| 04.09.2024 | 63,32 | 63,75 | 63,03 | 63,56 | 0,65% | 28.679,00 |
| 03.09.2024 | 64,48 | 65,18 | 62,85 | 63,15 | -2,97% | 39.292,00 |
| 30.08.2024 | 65,38 | 65,46 | 63,85 | 65,08 | 0,08% | 55.605,00 |
| 29.08.2024 | 64,96 | 65,71 | 64,29 | 65,03 | 0,60% | 54.808,00 |
| 28.08.2024 | 64,67 | 65,22 | 63,33 | 64,64 | 0,05% | 36.041,00 |
| 27.08.2024 | 63,74 | 64,90 | 63,74 | 64,61 | 0,40% | 33.331,00 |