73,750€
6,12%
Echtzeit-Aktienkurs Precision Drilling Corp.
Bid:
Ask:
Aktienkurse zur Precision Drilling Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 69,75 | 74,25 | 69,25 | 73,75 | 6,12% | - |
| 12.02.2026 | 75,75 | 76,25 | 68,25 | 69,50 | -8,25% | - |
| 11.02.2026 | 73,25 | 75,75 | 73,25 | 75,75 | 3,41% | - |
| 10.02.2026 | 74,00 | 74,75 | 72,25 | 73,25 | -1,35% | - |
| 09.02.2026 | 73,00 | 75,25 | 72,75 | 74,25 | 0,68% | 720,00 |
| 06.02.2026 | 71,25 | 74,25 | 69,25 | 73,75 | 4,98% | - |
| 05.02.2026 | 70,75 | 71,50 | 68,50 | 70,25 | -1,40% | - |
| 04.02.2026 | 68,75 | 71,25 | 68,50 | 71,25 | 3,26% | - |
| 03.02.2026 | 66,75 | 69,25 | 66,25 | 69,00 | 2,60% | - |
| 02.02.2026 | 63,75 | 68,25 | 63,75 | 67,25 | 0,75% | - |
| 30.01.2026 | 67,25 | 68,75 | 66,25 | 66,75 | -1,48% | - |
| 29.01.2026 | 66,25 | 68,25 | 66,00 | 67,75 | 2,65% | - |
| 28.01.2026 | 66,00 | 66,25 | 65,50 | 66,00 | 1,15% | - |
| 27.01.2026 | 65,50 | 66,75 | 65,25 | 65,25 | -0,76% | - |
| 26.01.2026 | 64,75 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 23.01.2026 | 65,00 | 66,25 | 64,50 | 64,75 | 0,00% | - |
| 22.01.2026 | 65,75 | 65,75 | 64,50 | 64,75 | -0,77% | - |
| 21.01.2026 | 63,25 | 65,25 | 63,00 | 65,25 | 3,98% | - |
| 20.01.2026 | 63,75 | 64,25 | 62,75 | 62,75 | -1,57% | - |
| 19.01.2026 | 63,25 | 63,75 | 63,00 | 63,75 | 0,00% | - |
| 16.01.2026 | 64,25 | 65,00 | 63,25 | 63,75 | -0,78% | - |
| 15.01.2026 | 64,25 | 64,75 | 63,25 | 64,25 | -0,77% | - |
| 14.01.2026 | 63,00 | 65,25 | 62,75 | 64,75 | 1,57% | - |
| 13.01.2026 | 61,75 | 64,25 | 61,00 | 63,75 | 4,08% | - |
| 12.01.2026 | 61,50 | 61,75 | 60,50 | 61,25 | 0,00% | - |
| 09.01.2026 | 61,75 | 62,75 | 61,00 | 61,25 | 0,41% | - |
| 08.01.2026 | 60,25 | 61,25 | 60,25 | 61,00 | 1,24% | - |
| 07.01.2026 | 60,75 | 62,25 | 59,75 | 60,25 | -2,43% | - |
| 06.01.2026 | 60,75 | 63,25 | 60,75 | 61,75 | 0,82% | - |
| 05.01.2026 | 62,75 | 65,25 | 60,75 | 61,25 | -3,16% | 1.350,00 |
| 02.01.2026 | 61,25 | 63,25 | 60,50 | 63,25 | 4,55% | - |
| 30.12.2025 | 60,25 | 60,50 | 60,25 | 60,50 | 0,41% | - |
| 29.12.2025 | 58,75 | 60,75 | 58,75 | 60,25 | 3,43% | - |
| 23.12.2025 | 57,75 | 58,50 | 57,75 | 58,25 | -0,43% | - |
| 22.12.2025 | 60,25 | 61,00 | 57,75 | 58,50 | -0,85% | - |
| 19.12.2025 | 58,75 | 59,25 | 58,75 | 59,00 | 0,43% | - |
| 18.12.2025 | 57,50 | 58,75 | 57,25 | 58,75 | 2,17% | - |
| 17.12.2025 | 58,25 | 58,50 | 57,25 | 57,50 | 1,77% | - |
| 16.12.2025 | 57,75 | 58,00 | 56,25 | 56,50 | -3,00% | - |
| 15.12.2025 | 58,50 | 59,00 | 57,50 | 58,25 | -2,51% | - |
| 12.12.2025 | 60,25 | 60,75 | 59,50 | 59,75 | 0,00% | - |
| 11.12.2025 | 59,75 | 61,25 | 59,00 | 59,75 | -1,65% | - |
| 10.12.2025 | 59,75 | 60,75 | 58,25 | 60,75 | 2,10% | - |
| 09.12.2025 | 58,50 | 60,00 | 58,25 | 59,50 | 2,15% | - |
| 08.12.2025 | 58,50 | 58,75 | 58,00 | 58,25 | -2,10% | - |
| 05.12.2025 | 57,75 | 59,75 | 57,50 | 59,50 | 3,03% | - |
| 04.12.2025 | 57,25 | 58,25 | 56,75 | 57,75 | 1,32% | - |
| 03.12.2025 | 55,00 | 57,50 | 54,00 | 57,00 | 4,11% | - |
| 02.12.2025 | 54,00 | 54,75 | 53,00 | 54,75 | 0,92% | - |
| 01.12.2025 | 54,25 | 54,75 | 52,50 | 54,25 | 0,46% | - |
| 28.11.2025 | 52,25 | 54,25 | 52,00 | 54,00 | 2,37% | - |
| 27.11.2025 | 52,00 | 52,75 | 51,75 | 52,75 | 2,93% | - |
| 26.11.2025 | 51,25 | 51,50 | 51,00 | 51,25 | 3,74% | - |
| 25.11.2025 | 49,85 | 50,50 | 49,10 | 49,40 | -1,20% | - |
| 24.11.2025 | 49,40 | 50,75 | 48,90 | 50,00 | 2,46% | - |
| 21.11.2025 | 48,90 | 49,50 | 48,60 | 48,80 | -3,84% | - |
| 20.11.2025 | 50,50 | 51,00 | 50,40 | 50,75 | 2,11% | - |
| 18.11.2025 | 49,50 | 50,10 | 48,80 | 49,70 | -0,30% | - |
| 14.11.2025 | 49,50 | 50,05 | 49,30 | 49,85 | -4,13% | - |
| 12.11.2025 | 52,00 | 53,00 | 51,50 | 52,00 | -0,48% | - |
| 11.11.2025 | 50,40 | 52,50 | 50,30 | 52,25 | 2,96% | - |
| 10.11.2025 | 50,50 | 51,25 | 49,95 | 50,75 | 4,21% | - |
| 07.11.2025 | 50,40 | 50,40 | 48,60 | 48,70 | -1,81% | - |
| 06.11.2025 | 50,40 | 50,75 | 49,40 | 49,60 | -3,69% | - |
| 05.11.2025 | 51,25 | 52,00 | 51,00 | 51,50 | -1,44% | - |
| 03.11.2025 | 52,25 | 52,50 | 52,00 | 52,25 | 4,81% | - |
| 31.10.2025 | 51,25 | 52,45 | 49,85 | 49,85 | -2,25% | - |
| 30.10.2025 | 50,25 | 51,50 | 49,90 | 51,00 | 2,51% | - |
| 29.10.2025 | 49,90 | 52,25 | 49,50 | 49,75 | -0,30% | - |
| 28.10.2025 | 51,75 | 51,75 | 49,70 | 49,90 | 0,60% | - |
| 27.10.2025 | 51,25 | 52,25 | 49,60 | 49,60 | -4,15% | - |
| 24.10.2025 | 50,50 | 52,25 | 50,40 | 51,75 | 2,48% | - |
| 23.10.2025 | 49,40 | 51,25 | 47,40 | 50,50 | 6,99% | - |
| 21.10.2025 | 47,30 | 47,80 | 46,60 | 47,20 | 0,21% | - |
| 20.10.2025 | 46,00 | 47,30 | 46,00 | 47,10 | 0,64% | - |
| 17.10.2025 | 46,00 | 46,80 | 45,80 | 46,80 | -1,68% | - |
| 15.10.2025 | 46,90 | 48,00 | 46,80 | 47,60 | 1,49% | - |
| 14.10.2025 | 46,80 | 47,00 | 46,00 | 46,90 | 0,21% | - |
| 13.10.2025 | 46,70 | 46,80 | 46,60 | 46,80 | -2,30% | - |
| 10.10.2025 | 48,80 | 48,90 | 47,60 | 47,90 | -2,44% | - |
| 09.10.2025 | 49,00 | 49,75 | 48,40 | 49,10 | 0,20% | - |
| 07.10.2025 | 49,30 | 49,80 | 48,90 | 49,00 | -1,90% | - |
| 06.10.2025 | 49,85 | 50,05 | 49,85 | 49,95 | 1,52% | - |
| 03.10.2025 | 48,90 | 49,60 | 48,50 | 49,20 | 1,65% | - |
| 02.10.2025 | 48,50 | 48,80 | 48,00 | 48,40 | 0,41% | - |
| 01.10.2025 | 47,90 | 48,20 | 47,40 | 48,20 | 0,63% | - |
| 30.09.2025 | 48,30 | 48,40 | 47,70 | 47,90 | -1,64% | - |
| 29.09.2025 | 50,30 | 50,40 | 48,60 | 48,70 | -3,56% | - |
| 26.09.2025 | 49,95 | 51,00 | 49,40 | 50,50 | 0,70% | - |
| 25.09.2025 | 49,60 | 50,25 | 49,30 | 50,15 | 1,72% | - |
| 24.09.2025 | 49,30 | 49,30 | 49,20 | 49,30 | -1,89% | - |
| 23.09.2025 | 48,80 | 51,00 | 48,70 | 50,25 | 1,93% | - |
| 22.09.2025 | 48,90 | 49,40 | 47,90 | 49,30 | 1,02% | - |
| 19.09.2025 | 49,10 | 49,30 | 48,20 | 48,80 | -1,01% | - |
| 18.09.2025 | 49,10 | 49,40 | 48,50 | 49,30 | -0,20% | - |
| 17.09.2025 | 49,20 | 49,60 | 49,00 | 49,40 | -0,80% | - |
| 16.09.2025 | 49,00 | 50,25 | 48,60 | 49,80 | 0,61% | - |
| 15.09.2025 | 49,40 | 49,60 | 48,40 | 49,50 | 0,41% | - |
| 12.09.2025 | 48,20 | 49,40 | 48,10 | 49,30 | 3,14% | - |
| 11.09.2025 | 48,80 | 48,80 | 47,60 | 47,80 | -1,24% | - |