1,380€
15,00%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,25 | 1,38 | 1,25 | 1,34 | 11,67% | 4.000,00 |
| 19.08.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 18.08.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,84% | - |
| 17.08.2026 | 1,19 | 1,22 | 1,19 | 1,19 | -1,65% | - |
| 13.08.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 2,11% | - |
| 11.08.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -5,95% | - |
| 07.08.2026 | 1,27 | 1,28 | 1,23 | 1,26 | 1,61% | - |
| 06.08.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,81% | - |
| 05.08.2026 | 1,18 | 1,27 | 1,18 | 1,23 | 5,58% | - |
| 04.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 03.08.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 1,29% | - |
| 31.07.2026 | 1,16 | 1,19 | 1,15 | 1,16 | 2,20% | - |
| 29.07.2026 | 1,16 | 1,18 | 1,14 | 1,14 | -3,40% | - |
| 28.07.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 27.07.2026 | 1,22 | 1,23 | 1,15 | 1,16 | -2,93% | - |
| 24.07.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -2,05% | - |
| 23.07.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -1,21% | - |
| 20.07.2026 | 1,23 | 1,25 | 1,23 | 1,24 | -3,52% | - |
| 16.07.2026 | 1,21 | 1,29 | 1,20 | 1,28 | 5,79% | - |
| 15.07.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,83% | - |
| 13.07.2026 | 1,19 | 1,26 | 1,19 | 1,20 | -0,41% | - |
| 10.07.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -2,82% | - |
| 08.07.2026 | 1,23 | 1,25 | 1,20 | 1,24 | -1,20% | - |
| 07.07.2026 | 1,25 | 1,28 | 1,25 | 1,26 | -1,18% | - |
| 03.07.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 3,25% | - |
| 02.07.2026 | 1,21 | 1,25 | 1,20 | 1,23 | 3,36% | - |
| 01.07.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -2,86% | - |
| 30.06.2026 | 1,25 | 1,25 | 1,22 | 1,23 | 2,51% | - |
| 26.06.2026 | 1,19 | 1,20 | 1,18 | 1,20 | -1,24% | - |
| 25.06.2026 | 1,25 | 1,26 | 1,20 | 1,21 | -2,42% | - |
| 24.06.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,98% | - |
| 23.06.2026 | 1,25 | 1,30 | 1,24 | 1,27 | -0,78% | - |
| 22.06.2026 | 1,28 | 1,30 | 1,25 | 1,28 | -3,41% | - |
| 19.06.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -1,49% | - |
| 18.06.2026 | 1,33 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 17.06.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,12% | - |
| 16.06.2026 | 1,34 | 1,36 | 1,32 | 1,34 | -1,11% | - |
| 15.06.2026 | 1,36 | 1,38 | 1,34 | 1,35 | 0,75% | - |
| 12.06.2026 | 1,36 | 1,36 | 1,33 | 1,34 | 1,13% | - |
| 11.06.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 10.06.2026 | 1,33 | 1,36 | 1,32 | 1,33 | 0,38% | - |
| 08.06.2026 | 1,30 | 1,33 | 1,30 | 1,32 | -1,49% | - |
| 05.06.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,00% | - |
| 04.06.2026 | 1,38 | 1,40 | 1,33 | 1,34 | -2,90% | - |
| 03.06.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -1,78% | - |
| 02.06.2026 | 1,41 | 1,41 | 1,38 | 1,41 | -1,06% | - |
| 28.05.2026 | 1,48 | 1,49 | 1,39 | 1,42 | -1,39% | - |
| 27.05.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 26.05.2026 | 1,36 | 1,47 | 1,32 | 1,44 | 7,06% | - |