167,183$
-0,68%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 167,99 | 170,51 | 166,08 | 168,33 | 0,01% | 149.097,00 |
| 04.09.2026 | 168,06 | 169,88 | 166,35 | 168,32 | 1,08% | 135.985,00 |
| 03.09.2026 | 166,25 | 167,43 | 161,18 | 166,52 | 0,56% | 173.098,00 |
| 02.09.2026 | 170,39 | 170,39 | 164,34 | 165,60 | -1,87% | 208.496,00 |
| 01.09.2026 | 172,10 | 173,06 | 168,09 | 168,75 | -1,56% | 185.650,00 |
| 31.08.2026 | 176,84 | 177,88 | 169,76 | 171,42 | -2,77% | 372.035,00 |
| 28.08.2026 | 185,00 | 185,00 | 174,54 | 176,30 | -4,15% | 219.282,00 |
| 27.08.2026 | 186,13 | 188,26 | 182,22 | 183,93 | -0,77% | 206.752,00 |
| 26.08.2026 | 182,88 | 186,46 | 182,48 | 185,36 | 2,21% | 161.229,00 |
| 25.08.2026 | 187,78 | 188,22 | 180,05 | 181,36 | -1,41% | 166.318,00 |
| 24.08.2026 | 191,47 | 193,99 | 182,96 | 183,96 | -4,01% | 140.959,00 |
| 21.08.2026 | 191,80 | 193,00 | 187,51 | 191,65 | 1,36% | 162.561,00 |
| 20.08.2026 | 199,09 | 200,25 | 188,07 | 189,08 | -5,54% | 227.980,00 |
| 19.08.2026 | 202,73 | 205,20 | 198,80 | 200,16 | -2,01% | 172.636,00 |
| 18.08.2026 | 203,00 | 206,00 | 201,16 | 204,27 | -0,47% | 162.277,00 |
| 17.08.2026 | 207,00 | 209,27 | 204,08 | 205,23 | -0,85% | 157.667,00 |
| 14.08.2026 | 199,60 | 207,46 | 199,60 | 206,98 | 3,99% | 136.734,00 |
| 13.08.2026 | 202,36 | 202,36 | 198,40 | 199,03 | -1,17% | 134.127,00 |
| 12.08.2026 | 201,43 | 204,20 | 199,27 | 201,39 | 2,09% | 319.238,00 |
| 11.08.2026 | 195,50 | 200,40 | 193,85 | 197,26 | 1,24% | 240.102,00 |
| 10.08.2026 | 194,29 | 202,15 | 194,28 | 194,85 | -1,13% | 209.441,00 |
| 07.08.2026 | 202,27 | 202,27 | 193,52 | 197,07 | -2,18% | 301.364,00 |
| 06.08.2026 | 199,51 | 210,39 | 194,28 | 201,46 | 5,08% | 413.752,00 |
| 05.08.2026 | 193,60 | 196,80 | 189,82 | 191,72 | -0,07% | 253.505,00 |
| 04.08.2026 | 183,77 | 194,36 | 183,60 | 191,86 | 4,94% | 270.607,00 |
| 03.08.2026 | 178,00 | 182,91 | 176,10 | 182,83 | 2,13% | 251.153,00 |
| 31.07.2026 | 185,63 | 186,40 | 178,84 | 179,02 | -2,40% | 233.925,00 |
| 30.07.2026 | 172,75 | 184,71 | 171,55 | 183,43 | 8,17% | 242.194,00 |
| 29.07.2026 | 175,28 | 176,85 | 168,38 | 169,57 | -4,55% | 232.018,00 |
| 28.07.2026 | 183,00 | 183,00 | 175,28 | 177,66 | -3,24% | 432.227,00 |
| 27.07.2026 | 178,83 | 183,79 | 175,26 | 183,61 | 3,48% | 210.021,00 |
| 24.07.2026 | 177,10 | 178,21 | 174,54 | 177,44 | 1,10% | 166.090,00 |
| 23.07.2026 | 174,83 | 181,35 | 174,17 | 175,51 | 0,53% | 363.388,00 |
| 22.07.2026 | 173,60 | 177,25 | 172,71 | 174,59 | -0,30% | 198.073,00 |
| 21.07.2026 | 170,73 | 175,68 | 169,40 | 175,11 | 3,82% | 217.416,00 |
| 20.07.2026 | 168,77 | 172,37 | 167,06 | 168,66 | 0,11% | 364.636,00 |
| 17.07.2026 | 164,61 | 173,41 | 162,54 | 168,47 | -0,12% | 868.300,00 |
| 16.07.2026 | 171,92 | 172,30 | 166,00 | 168,67 | -3,31% | 309.220,00 |
| 15.07.2026 | 171,05 | 175,03 | 171,05 | 174,45 | 3,38% | 312.034,00 |
| 14.07.2026 | 162,02 | 169,61 | 162,02 | 168,75 | 3,21% | 212.879,00 |
| 13.07.2026 | 163,51 | 165,44 | 161,87 | 163,50 | -0,94% | 213.994,00 |
| 10.07.2026 | 169,32 | 169,50 | 163,08 | 165,05 | -3,39% | 269.000,00 |
| 09.07.2026 | 166,46 | 171,43 | 165,04 | 170,84 | -1,04% | 429.233,00 |
| 08.07.2026 | 177,81 | 180,52 | 171,64 | 172,64 | -4,06% | 290.951,00 |
| 07.07.2026 | 188,22 | 188,22 | 175,20 | 179,95 | -4,88% | 335.641,00 |
| 06.07.2026 | 186,45 | 190,35 | 185,21 | 189,18 | 1,38% | 311.863,00 |
| 02.07.2026 | 193,00 | 196,63 | 182,72 | 186,60 | -1,92% | 446.983,00 |
| 01.07.2026 | 185,53 | 191,07 | 183,02 | 190,25 | 2,72% | 298.507,00 |
| 30.06.2026 | 184,30 | 187,07 | 181,52 | 185,21 | 0,43% | 282.417,00 |
| 29.06.2026 | 173,70 | 184,52 | 170,00 | 184,42 | 3,81% | 293.765,00 |
| 26.06.2026 | 170,05 | 177,66 | 166,90 | 177,66 | 4,25% | 983.386,00 |
| 25.06.2026 | 167,04 | 173,03 | 166,36 | 170,41 | 3,09% | 220.904,00 |
| 24.06.2026 | 162,81 | 165,97 | 159,37 | 165,31 | 1,88% | 226.688,00 |
| 23.06.2026 | 161,74 | 165,58 | 160,45 | 162,26 | -1,60% | 220.897,00 |
| 22.06.2026 | 163,46 | 165,82 | 162,59 | 164,90 | 0,70% | 270.040,00 |
| 19.06.2026 | 163,97 | 164,08 | 163,69 | 163,75 | -0,23% | - |
| 18.06.2026 | 166,56 | 167,68 | 161,14 | 164,12 | 0,39% | 521.151,00 |
| 17.06.2026 | 162,46 | 165,80 | 156,98 | 163,49 | 0,55% | 245.917,00 |
| 16.06.2026 | 165,77 | 168,74 | 162,04 | 162,60 | -1,60% | 200.355,00 |
| 15.06.2026 | 165,86 | 167,88 | 162,55 | 165,25 | 0,43% | 250.040,00 |
| 12.06.2026 | 167,34 | 167,88 | 164,45 | 164,54 | -0,28% | 170.488,00 |
| 11.06.2026 | 155,80 | 165,16 | 155,80 | 165,00 | 7,18% | 337.660,00 |
| 10.06.2026 | 156,89 | 159,31 | 151,81 | 153,95 | -1,49% | 215.158,00 |
| 09.06.2026 | 151,55 | 156,38 | 148,83 | 156,28 | 4,16% | 249.338,00 |
| 08.06.2026 | 152,11 | 153,84 | 149,90 | 150,04 | 0,10% | 124.857,00 |
| 05.06.2026 | 150,00 | 153,30 | 146,78 | 149,89 | -0,17% | 190.762,00 |
| 04.06.2026 | 146,75 | 151,73 | 145,77 | 150,14 | 2,19% | 217.502,00 |
| 03.06.2026 | 149,13 | 150,05 | 145,51 | 146,92 | -2,22% | 154.466,00 |
| 02.06.2026 | 148,62 | 152,79 | 147,93 | 150,26 | 1,10% | 183.557,00 |
| 01.06.2026 | 149,10 | 151,13 | 145,52 | 148,62 | -2,36% | 247.134,00 |
| 29.05.2026 | 151,98 | 155,00 | 149,63 | 152,22 | -0,01% | 270.804,00 |
| 28.05.2026 | 150,44 | 153,56 | 148,96 | 152,24 | 2,41% | 232.159,00 |
| 27.05.2026 | 150,72 | 151,82 | 146,50 | 148,66 | -0,91% | 200.689,00 |
| 26.05.2026 | 144,76 | 150,09 | 144,76 | 150,03 | 3,92% | 161.224,00 |
| 22.05.2026 | 143,72 | 144,60 | 139,54 | 144,37 | 1,01% | 205.752,00 |
| 21.05.2026 | 141,49 | 143,14 | 138,46 | 142,92 | -0,20% | 190.608,00 |
| 20.05.2026 | 142,96 | 145,95 | 142,43 | 143,20 | 1,02% | 128.183,00 |
| 19.05.2026 | 145,62 | 145,62 | 138,50 | 141,75 | -2,48% | 178.160,00 |
| 18.05.2026 | 145,42 | 147,42 | 142,86 | 145,36 | 1,12% | 127.360,00 |
| 15.05.2026 | 148,86 | 150,41 | 142,49 | 143,75 | -5,17% | 251.239,00 |
| 14.05.2026 | 154,36 | 156,32 | 150,56 | 151,59 | 0,29% | 284.148,00 |
| 13.05.2026 | 145,08 | 153,96 | 144,74 | 151,15 | 4,22% | 450.794,00 |
| 12.05.2026 | 142,75 | 145,47 | 135,77 | 145,03 | 3,09% | 343.614,00 |
| 11.05.2026 | 137,23 | 140,88 | 131,61 | 140,68 | 2,51% | 430.751,00 |
| 08.05.2026 | 138,89 | 139,86 | 136,75 | 137,23 | -0,37% | 174.399,00 |
| 07.05.2026 | 146,81 | 148,56 | 136,53 | 137,74 | -6,23% | 234.000,00 |
| 06.05.2026 | 145,00 | 148,82 | 143,76 | 146,89 | 3,04% | 200.866,00 |
| 05.05.2026 | 138,97 | 142,57 | 138,65 | 142,56 | 4,05% | 166.397,00 |
| 04.05.2026 | 140,48 | 140,74 | 135,50 | 137,01 | -2,99% | 248.725,00 |
| 01.05.2026 | 141,80 | 143,56 | 139,31 | 141,24 | -0,49% | 139.305,00 |
| 30.04.2026 | 139,51 | 142,26 | 139,33 | 141,93 | 2,55% | 126.216,00 |
| 29.04.2026 | 141,50 | 143,36 | 137,76 | 138,40 | -3,29% | 197.104,00 |
| 28.04.2026 | 142,00 | 143,57 | 139,77 | 143,11 | 1,19% | 190.399,00 |
| 27.04.2026 | 137,93 | 141,77 | 136,55 | 141,43 | 1,45% | 144.696,00 |
| 24.04.2026 | 143,21 | 145,90 | 136,55 | 139,41 | -2,62% | 256.503,00 |
| 23.04.2026 | 136,03 | 145,76 | 136,03 | 143,16 | 4,70% | 310.065,00 |
| 22.04.2026 | 143,41 | 143,41 | 136,04 | 136,73 | -3,36% | 163.982,00 |
| 21.04.2026 | 142,23 | 142,95 | 137,62 | 141,48 | -0,38% | 209.164,00 |
| 20.04.2026 | 138,67 | 142,75 | 137,51 | 142,02 | 2,91% | 185.161,00 |
| 17.04.2026 | 139,27 | 142,13 | 137,31 | 138,00 | 1,02% | 294.550,00 |