Ducommun Incorporated DCO
NYSE · Vereinigte Staaten · Elektronische Technologie
$171,94+0,40 (+0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $171,54 | +0,22 % | $171,90 | $172,35 | $168,84 | 146,90K |
| 2026-09-29 | $171,17 | +1,26 % | $169,26 | $171,88 | $167,72 | 193,50K |
| 2026-09-28 | $169,04 | -1,81 % | $170,71 | $170,71 | $167,47 | 150,50K |
| 2026-09-25 | $172,15 | -1,39 % | $175,14 | $177,22 | $172,15 | 290,90K |
| 2026-09-24 | $174,57 | +1,19 % | $173,65 | $175,32 | $170,51 | 249,10K |
| 2026-09-23 | $172,51 | +3,64 % | $167,89 | $172,93 | $164,60 | 243,30K |
| 2026-09-22 | $166,45 | -0,98 % | $168,74 | $170,74 | $164,10 | 255,50K |
| 2026-09-21 | $168,09 | +1,11 % | $168,01 | $170,22 | $165,38 | 223,50K |
| 2026-09-18 | $166,25 | -0,19 % | $168,17 | $168,76 | $165,33 | 543,80K |
| 2026-09-17 | $166,56 | -2,89 % | $176,39 | $176,39 | $162,67 | 214,30K |
| 2026-09-16 | $171,52 | +3,13 % | $166,49 | $174,00 | $164,40 | 362,20K |
| 2026-09-15 | $166,32 | +1,11 % | $166,97 | $169,85 | $156,31 | 322,70K |
| 2026-09-14 | $164,50 | -4,76 % | $170,14 | $170,78 | $164,29 | 222,80K |
| 2026-09-11 | $172,73 | +3,34 % | $169,65 | $173,07 | $166,61 | 424,60K |
| 2026-09-10 | $167,14 | +0,46 % | $164,96 | $168,78 | $164,08 | 218,60K |
| 2026-09-09 | $166,38 | -1,16 % | $167,85 | $168,76 | $166,22 | 158,30K |
| 2026-09-08 | $168,33 | +0,01 % | $167,99 | $170,51 | $166,08 | 149,10K |
| 2026-09-04 | $168,32 | +1,08 % | $166,35 | $169,88 | $166,35 | 136,00K |
| 2026-09-03 | $166,52 | +0,56 % | $167,09 | $167,43 | $161,18 | 173,10K |
| 2026-09-02 | $165,60 | -1,87 % | $170,39 | $170,39 | $164,34 | 208,50K |
| 2026-09-01 | $168,75 | -1,56 % | $171,24 | $173,06 | $168,09 | 185,60K |
| 2026-08-31 | $171,42 | -2,77 % | $176,84 | $177,88 | $169,76 | 372,00K |
| 2026-08-28 | $176,30 | -4,15 % | $183,74 | $185,00 | $174,54 | 219,30K |
| 2026-08-27 | $183,93 | -0,77 % | $186,13 | $188,26 | $182,22 | 206,70K |
| 2026-08-26 | $185,36 | +2,21 % | $182,88 | $186,46 | $182,48 | 161,20K |
| 2026-08-25 | $181,36 | -1,41 % | $187,78 | $188,22 | $180,06 | 166,30K |
| 2026-08-24 | $183,96 | -4,01 % | $191,47 | $193,99 | $182,96 | 140,90K |
| 2026-08-21 | $191,65 | +1,36 % | $191,80 | $193,00 | $187,51 | 162,60K |
| 2026-08-20 | $189,08 | -5,54 % | $199,09 | $200,25 | $188,07 | 228,00K |
| 2026-08-19 | $200,16 | -2,01 % | $205,20 | $205,20 | $198,80 | 172,60K |
| 2026-08-18 | $204,27 | -0,47 % | $203,00 | $206,00 | $201,17 | 162,30K |
| 2026-08-17 | $205,23 | -0,85 % | $207,00 | $209,27 | $204,08 | 157,70K |
| 2026-08-14 | $206,98 | +3,99 % | $199,60 | $207,46 | $199,60 | 136,70K |
| 2026-08-13 | $199,03 | -1,17 % | $202,36 | $202,36 | $198,40 | 134,10K |
| 2026-08-12 | $201,39 | +2,09 % | $201,43 | $204,20 | $199,27 | 319,20K |
| 2026-08-11 | $197,26 | +1,24 % | $195,50 | $200,40 | $193,85 | 240,10K |
| 2026-08-10 | $194,85 | -1,13 % | $194,29 | $202,15 | $194,28 | 209,30K |
| 2026-08-07 | $197,07 | -2,18 % | $198,02 | $202,28 | $193,52 | 301,40K |
| 2026-08-06 | $201,46 | +5,08 % | $199,51 | $210,39 | $194,28 | 413,70K |
| 2026-08-05 | $191,72 | -0,07 % | $193,60 | $196,80 | $189,82 | 253,50K |
| 2026-08-04 | $191,86 | +4,94 % | $183,77 | $194,36 | $183,60 | 270,60K |
| 2026-08-03 | $182,83 | +2,13 % | $178,00 | $182,91 | $176,10 | 251,20K |
| 2026-07-31 | $179,02 | -2,40 % | $185,63 | $186,40 | $178,84 | 233,90K |
| 2026-07-30 | $183,43 | +8,17 % | $172,75 | $184,71 | $171,55 | 242,20K |
| 2026-07-29 | $169,57 | -4,55 % | $175,28 | $176,85 | $168,38 | 232,00K |
| 2026-07-28 | $177,66 | -3,24 % | $183,00 | $183,00 | $175,28 | 432,20K |
| 2026-07-27 | $183,61 | +3,48 % | $178,83 | $183,79 | $175,26 | 210,00K |
| 2026-07-24 | $177,44 | +1,10 % | $177,10 | $178,21 | $174,54 | 166,10K |
| 2026-07-23 | $175,51 | +0,53 % | $174,83 | $181,35 | $174,17 | 363,40K |
| 2026-07-22 | $174,59 | -0,30 % | $173,60 | $177,25 | $172,71 | 198,10K |
| 2026-07-21 | $175,11 | +3,82 % | $170,73 | $175,68 | $169,40 | 217,40K |
| 2026-07-20 | $168,66 | +0,11 % | $168,77 | $172,37 | $167,06 | 364,60K |
| 2026-07-17 | $168,47 | -0,12 % | $164,47 | $173,41 | $162,54 | 868,30K |
| 2026-07-16 | $168,67 | -3,31 % | $171,92 | $172,30 | $166,00 | 309,20K |
| 2026-07-15 | $174,45 | +3,38 % | $171,05 | $175,03 | $171,05 | 311,90K |
| 2026-07-14 | $168,75 | +3,21 % | $162,02 | $169,61 | $162,02 | 212,90K |
| 2026-07-13 | $163,50 | -0,94 % | $163,51 | $165,44 | $161,87 | 214,00K |
| 2026-07-10 | $165,05 | -3,39 % | $169,32 | $169,50 | $163,08 | 269,00K |
| 2026-07-09 | $170,84 | -1,04 % | $166,46 | $171,43 | $165,04 | 429,20K |
| 2026-07-08 | $172,64 | -4,06 % | $177,81 | $180,52 | $171,64 | 291,00K |
| 2026-07-07 | $179,95 | -4,88 % | $188,22 | $188,22 | $175,20 | 335,40K |
| 2026-07-06 | $189,18 | +1,38 % | $186,45 | $190,35 | $185,21 | 311,90K |
| 2026-07-02 | $186,60 | -1,92 % | $193,00 | $196,63 | $182,72 | 447,00K |
| 2026-07-01 | $190,25 | +2,72 % | $185,53 | $191,07 | $183,02 | 298,50K |
| 2026-06-30 | $185,21 | +0,43 % | $184,30 | $187,07 | $181,52 | 282,40K |
| 2026-06-29 | $184,42 | +3,81 % | $173,70 | $184,52 | $170,00 | 293,80K |
| 2026-06-26 | $177,66 | +4,25 % | $170,05 | $177,66 | $166,90 | 983,30K |
| 2026-06-25 | $170,41 | +3,09 % | $167,04 | $173,03 | $166,36 | 220,90K |
| 2026-06-24 | $165,31 | +1,88 % | $162,81 | $165,97 | $159,37 | 226,60K |
| 2026-06-23 | $162,26 | -1,60 % | $161,74 | $165,58 | $160,45 | 220,90K |
| 2026-06-22 | $164,90 | +0,48 % | $163,46 | $165,82 | $162,59 | 270,00K |
| 2026-06-18 | $164,12 | +0,39 % | $166,56 | $167,67 | $161,14 | 521,10K |
| 2026-06-17 | $163,49 | +0,55 % | $162,46 | $165,80 | $156,98 | 245,90K |
| 2026-06-16 | $162,60 | -1,60 % | $165,77 | $168,74 | $162,04 | 200,30K |
| 2026-06-15 | $165,25 | +0,43 % | $165,86 | $167,88 | $162,55 | 250,00K |
| 2026-06-12 | $164,54 | -0,28 % | $166,73 | $167,88 | $164,45 | 170,40K |
| 2026-06-11 | $165,00 | +7,18 % | $155,80 | $165,17 | $155,80 | 337,50K |
| 2026-06-10 | $153,95 | -1,49 % | $156,89 | $159,31 | $151,81 | 215,20K |
| 2026-06-09 | $156,28 | +4,16 % | $151,55 | $156,38 | $148,83 | 249,20K |
| 2026-06-08 | $150,04 | +0,10 % | $152,11 | $153,84 | $149,90 | 124,90K |
| 2026-06-05 | $149,89 | -0,17 % | $150,00 | $153,30 | $146,78 | 190,80K |
| 2026-06-04 | $150,14 | +2,19 % | $146,75 | $151,73 | $145,78 | 217,50K |
| 2026-06-03 | $146,92 | -2,22 % | $149,13 | $150,05 | $145,51 | 154,50K |
| 2026-06-02 | $150,26 | +1,10 % | $148,62 | $152,79 | $147,93 | 183,60K |
| 2026-06-01 | $148,62 | -2,37 % | $149,10 | $151,13 | $145,52 | 247,10K |
| 2026-05-29 | $152,22 | -0,01 % | $151,98 | $155,00 | $149,64 | 270,80K |
| 2026-05-28 | $152,24 | +2,41 % | $150,44 | $153,56 | $148,96 | 232,20K |
| 2026-05-27 | $148,66 | -0,91 % | $150,41 | $151,82 | $146,50 | 200,70K |
| 2026-05-26 | $150,03 | +3,92 % | $144,76 | $150,09 | $144,76 | 161,20K |
| 2026-05-22 | $144,37 | +1,01 % | $143,72 | $144,60 | $139,54 | 205,80K |