1,720$
-2,27%
Echtzeit-Aktienkurs Independence Contract Drilling
Bid:
Ask:
Aktienkurse zur Independence Contract Drilling Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | 32,00 |
| 03.05.2024 | 1,85 | 1,85 | 1,74 | 1,76 | -2,76% | 22.433,00 |
| 02.05.2024 | 1,83 | 1,87 | 1,81 | 1,81 | -2,16% | 18.064,00 |
| 01.05.2024 | 1,85 | 1,88 | 1,81 | 1,85 | -1,07% | 55.956,00 |
| 30.04.2024 | 1,86 | 1,87 | 1,83 | 1,87 | 0,00% | 18.975,00 |
| 29.04.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,54% | 3.665,00 |
| 26.04.2024 | 1,92 | 1,93 | 1,85 | 1,86 | -4,12% | 20.790,00 |
| 25.04.2024 | 1,86 | 1,96 | 1,85 | 1,94 | 4,86% | 47.940,00 |
| 24.04.2024 | 1,88 | 1,91 | 1,84 | 1,85 | -3,65% | 28.694,00 |
| 23.04.2024 | 1,98 | 1,98 | 1,90 | 1,92 | 0,52% | 9.201,00 |
| 22.04.2024 | 1,94 | 1,97 | 1,90 | 1,91 | 0,00% | 14.550,00 |
| 19.04.2024 | 1,93 | 1,97 | 1,90 | 1,91 | 0,00% | 31.747,00 |
| 18.04.2024 | 1,88 | 1,92 | 1,83 | 1,91 | 0,53% | 24.332,00 |
| 17.04.2024 | 1,90 | 1,96 | 1,87 | 1,90 | 0,53% | 25.381,00 |
| 16.04.2024 | 2,03 | 2,03 | 1,86 | 1,89 | -4,55% | 68.703,00 |
| 15.04.2024 | 2,00 | 2,07 | 1,97 | 1,98 | 0,00% | 148.402,00 |
| 12.04.2024 | 1,92 | 2,15 | 1,92 | 1,98 | 2,06% | 289.028,00 |
| 11.04.2024 | 2,03 | 2,04 | 1,89 | 1,94 | -0,51% | 8.872,00 |
| 10.04.2024 | 1,94 | 1,99 | 1,90 | 1,95 | 2,09% | 18.399,00 |
| 09.04.2024 | 1,92 | 1,95 | 1,89 | 1,91 | 0,00% | 12.130,00 |
| 08.04.2024 | 1,92 | 1,94 | 1,90 | 1,91 | 0,00% | 65.800,00 |
| 05.04.2024 | 1,92 | 1,92 | 1,87 | 1,91 | -1,04% | 22.041,00 |
| 04.04.2024 | 1,96 | 1,97 | 1,91 | 1,93 | 1,58% | 22.008,00 |
| 03.04.2024 | 1,87 | 1,95 | 1,86 | 1,90 | 3,26% | 19.237,00 |
| 02.04.2024 | 1,83 | 1,90 | 1,81 | 1,84 | -0,54% | 27.228,00 |
| 01.04.2024 | 1,89 | 1,93 | 1,83 | 1,85 | -0,54% | 31.013,00 |
| 28.03.2024 | 1,89 | 2,04 | 1,80 | 1,86 | -3,12% | 73.564,00 |
| 27.03.2024 | 2,00 | 2,14 | 1,88 | 1,92 | -2,04% | 258.827,00 |
| 26.03.2024 | 1,88 | 2,00 | 1,86 | 1,96 | 5,95% | 49.634,00 |
| 25.03.2024 | 1,67 | 1,89 | 1,67 | 1,85 | 8,82% | 130.185,00 |
| 22.03.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 1,80% | 95.097,00 |
| 21.03.2024 | 1,72 | 1,78 | 1,66 | 1,67 | -1,18% | 127.363,00 |
| 20.03.2024 | 1,71 | 1,73 | 1,68 | 1,69 | -0,59% | 30.725,00 |
| 19.03.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -1,16% | 88.878,00 |
| 18.03.2024 | 1,70 | 1,73 | 1,67 | 1,72 | 0,58% | 58.213,00 |
| 15.03.2024 | 1,71 | 1,78 | 1,69 | 1,71 | -1,72% | 25.378,00 |
| 14.03.2024 | 1,76 | 1,79 | 1,74 | 1,74 | 0,00% | 24.397,00 |
| 13.03.2024 | 1,70 | 1,75 | 1,70 | 1,74 | 2,35% | 31.140,00 |
| 12.03.2024 | 1,84 | 1,84 | 1,69 | 1,70 | -6,59% | 50.792,00 |
| 11.03.2024 | 1,61 | 1,85 | 1,61 | 1,82 | 11,66% | 375.130,00 |
| 08.03.2024 | 1,64 | 1,71 | 1,62 | 1,63 | -1,21% | 66.553,00 |
| 07.03.2024 | 1,67 | 1,67 | 1,62 | 1,65 | 0,00% | 186.015,00 |
| 06.03.2024 | 1,69 | 1,71 | 1,65 | 1,65 | -1,20% | 224.502,00 |
| 05.03.2024 | 1,75 | 1,76 | 1,66 | 1,67 | -5,65% | 94.533,00 |
| 04.03.2024 | 1,81 | 1,84 | 1,77 | 1,77 | -2,21% | 137.612,00 |
| 01.03.2024 | 1,81 | 1,85 | 1,81 | 1,81 | 1,69% | 43.808,00 |
| 29.02.2024 | 1,78 | 1,85 | 1,76 | 1,78 | -0,56% | 33.693,00 |
| 28.02.2024 | 1,65 | 1,85 | 1,65 | 1,79 | -4,79% | 100.892,00 |
| 27.02.2024 | 1,89 | 1,92 | 1,84 | 1,88 | 2,73% | 112.307,00 |
| 26.02.2024 | 1,85 | 1,92 | 1,80 | 1,83 | -4,19% | 87.456,00 |
| 23.02.2024 | 1,99 | 1,99 | 1,90 | 1,91 | -4,02% | 45.608,00 |
| 22.02.2024 | 2,02 | 2,05 | 1,95 | 1,99 | -0,50% | 82.886,00 |
| 21.02.2024 | 1,93 | 2,02 | 1,93 | 2,00 | 2,56% | 35.346,00 |
| 20.02.2024 | 1,90 | 1,96 | 1,90 | 1,95 | 2,09% | 57.973,00 |
| 16.02.2024 | 1,95 | 1,98 | 1,88 | 1,91 | -1,55% | 56.539,00 |
| 15.02.2024 | 1,88 | 1,96 | 1,85 | 1,94 | 3,19% | 67.990,00 |
| 14.02.2024 | 2,00 | 2,00 | 1,86 | 1,88 | -4,57% | 91.998,00 |
| 13.02.2024 | 2,01 | 2,01 | 1,94 | 1,97 | -0,51% | 11.284,00 |
| 12.02.2024 | 2,02 | 2,02 | 1,96 | 1,98 | -1,00% | 58.913,00 |
| 09.02.2024 | 1,98 | 2,02 | 1,98 | 2,00 | 0,00% | 47.247,00 |
| 08.02.2024 | 2,03 | 2,03 | 1,98 | 2,00 | 0,50% | 26.381,00 |
| 07.02.2024 | 2,06 | 2,06 | 1,98 | 1,99 | -1,97% | 43.955,00 |
| 06.02.2024 | 2,00 | 2,07 | 1,98 | 2,03 | 1,50% | 61.466,00 |
| 05.02.2024 | 2,07 | 2,11 | 1,98 | 2,00 | -2,91% | 60.901,00 |
| 02.02.2024 | 2,07 | 2,11 | 2,06 | 2,06 | -1,90% | 26.974,00 |
| 01.02.2024 | 2,14 | 2,23 | 2,06 | 2,10 | -0,94% | 15.317,00 |
| 31.01.2024 | 2,23 | 2,27 | 2,12 | 2,12 | -3,64% | 34.459,00 |
| 30.01.2024 | 2,17 | 2,28 | 2,13 | 2,20 | 3,29% | 63.659,00 |
| 29.01.2024 | 2,07 | 2,17 | 2,07 | 2,13 | 3,40% | 29.511,00 |
| 26.01.2024 | 2,07 | 2,14 | 2,05 | 2,06 | -1,44% | 59.013,00 |
| 25.01.2024 | 2,13 | 2,13 | 2,07 | 2,09 | 0,00% | 32.478,00 |
| 24.01.2024 | 2,14 | 2,15 | 2,07 | 2,09 | 0,00% | 43.923,00 |
| 23.01.2024 | 2,06 | 2,16 | 2,06 | 2,09 | 1,46% | 22.332,00 |
| 22.01.2024 | 2,06 | 2,14 | 2,06 | 2,06 | -1,44% | 15.967,00 |
| 19.01.2024 | 2,08 | 2,21 | 2,07 | 2,09 | 0,00% | 82.168,00 |
| 18.01.2024 | 2,10 | 2,19 | 2,07 | 2,09 | 1,95% | 26.597,00 |
| 17.01.2024 | 2,06 | 2,13 | 2,05 | 2,05 | 0,00% | 17.915,00 |
| 16.01.2024 | 2,06 | 2,24 | 2,05 | 2,05 | -1,91% | 65.037,00 |
| 12.01.2024 | 2,10 | 2,16 | 2,06 | 2,09 | 0,97% | 32.425,00 |
| 11.01.2024 | 2,22 | 2,22 | 2,07 | 2,07 | -3,72% | 84.405,00 |
| 10.01.2024 | 2,21 | 2,26 | 2,15 | 2,15 | -0,92% | 65.024,00 |
| 09.01.2024 | 2,33 | 2,35 | 2,15 | 2,17 | -6,87% | 130.264,00 |
| 08.01.2024 | 2,42 | 2,42 | 2,33 | 2,33 | -2,51% | 22.341,00 |
| 05.01.2024 | 2,35 | 2,43 | 2,35 | 2,39 | 1,70% | 24.496,00 |
| 04.01.2024 | 2,50 | 2,50 | 2,33 | 2,35 | -4,08% | 26.592,00 |
| 03.01.2024 | 2,40 | 2,48 | 2,39 | 2,45 | 1,66% | 30.751,00 |
| 02.01.2024 | 2,45 | 2,51 | 2,41 | 2,41 | -1,63% | 8.205,00 |
| 29.12.2023 | 2,45 | 2,52 | 2,41 | 2,45 | 1,24% | 70.078,00 |
| 28.12.2023 | 2,47 | 2,53 | 2,42 | 2,42 | -1,22% | 68.794,00 |
| 27.12.2023 | 2,41 | 2,56 | 2,41 | 2,45 | 0,41% | 51.132,00 |
| 26.12.2023 | 2,57 | 2,65 | 2,42 | 2,44 | -4,31% | 66.390,00 |
| 22.12.2023 | 2,58 | 2,58 | 2,51 | 2,55 | 1,59% | 34.275,00 |
| 21.12.2023 | 2,48 | 2,59 | 2,48 | 2,51 | 0,00% | 73.457,00 |
| 20.12.2023 | 2,45 | 2,54 | 2,41 | 2,51 | 3,72% | 27.676,00 |
| 19.12.2023 | 2,43 | 2,47 | 2,38 | 2,42 | 0,83% | 23.827,00 |
| 18.12.2023 | 2,40 | 2,49 | 2,40 | 2,40 | 0,00% | 18.137,00 |
| 15.12.2023 | 2,40 | 2,42 | 2,35 | 2,40 | 1,27% | 26.407,00 |
| 14.12.2023 | 2,36 | 2,47 | 2,32 | 2,37 | 1,72% | 55.892,00 |
| 13.12.2023 | 2,27 | 2,35 | 2,27 | 2,33 | 1,30% | 68.009,00 |
| 12.12.2023 | 2,32 | 2,41 | 2,30 | 2,30 | -1,71% | 66.030,00 |