1,030€
-2,14%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -2,14% | - |
| 31.10.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -1,64% | - |
| 30.10.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 0,00% | - |
| 29.10.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 28.10.2024 | 1,06 | 1,08 | 1,04 | 1,07 | 0,94% | - |
| 25.10.2024 | 1,05 | 1,06 | 1,05 | 1,06 | 0,24% | - |
| 24.10.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 3,17% | - |
| 23.10.2024 | 1,04 | 1,04 | 1,01 | 1,03 | 0,49% | - |
| 22.10.2024 | 1,03 | 1,04 | 1,02 | 1,02 | -2,63% | - |
| 21.10.2024 | 1,04 | 1,08 | 1,01 | 1,05 | 1,70% | - |
| 18.10.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,49% | - |
| 17.10.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -3,98% | - |
| 16.10.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -2,51% | - |
| 15.10.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 1,39% | - |
| 14.10.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 2,13% | - |
| 11.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,47% | - |
| 10.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 09.10.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,24% | - |
| 08.10.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 3,94% | - |
| 07.10.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -0,25% | - |
| 04.10.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,49% | - |
| 03.10.2024 | 1,01 | 1,02 | 1,01 | 1,01 | -0,98% | - |
| 02.10.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 01.10.2024 | 1,00 | 1,03 | 1,00 | 1,02 | 0,25% | - |
| 30.09.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -1,21% | - |
| 27.09.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 0,73% | - |
| 26.09.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 0,24% | - |
| 25.09.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,25% | - |
| 24.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 23.09.2024 | 0,99 | 1,03 | 0,99 | 1,02 | 0,74% | - |
| 20.09.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 0,75% | - |
| 19.09.2024 | 1,01 | 1,01 | 0,99 | 1,01 | -0,50% | - |
| 18.09.2024 | 0,98 | 1,01 | 0,98 | 1,01 | 2,80% | - |
| 17.09.2024 | 1,03 | 1,03 | 0,98 | 0,98 | -2,00% | - |
| 16.09.2024 | 0,99 | 1,01 | 0,99 | 1,00 | -0,99% | - |
| 13.09.2024 | 1,02 | 1,02 | 1,00 | 1,01 | 1,50% | - |
| 12.09.2024 | 0,97 | 1,01 | 0,97 | 1,00 | 0,76% | - |
| 11.09.2024 | 0,99 | 1,03 | 0,99 | 0,99 | -1,98% | - |
| 10.09.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -1,22% | - |
| 09.09.2024 | 1,03 | 1,05 | 1,02 | 1,02 | -0,49% | - |
| 06.09.2024 | 1,01 | 1,06 | 1,01 | 1,03 | 0,24% | - |
| 05.09.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,24% | - |
| 04.09.2024 | 1,02 | 1,03 | 1,02 | 1,02 | -1,45% | - |
| 03.09.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 0,24% | - |
| 02.09.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -0,96% | - |
| 30.08.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 0,24% | - |
| 29.08.2024 | 1,02 | 1,06 | 1,02 | 1,04 | -0,48% | - |
| 28.08.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,95% | - |
| 27.08.2024 | 1,00 | 1,07 | 1,00 | 1,06 | 5,75% | - |
| 26.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,72% | - |
| 23.08.2024 | 1,06 | 1,06 | 1,02 | 1,02 | -1,69% | - |
| 22.08.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -0,24% | - |
| 21.08.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,95% | - |
| 20.08.2024 | 1,02 | 1,05 | 1,01 | 1,05 | 2,70% | - |
| 19.08.2024 | 1,05 | 1,05 | 1,01 | 1,02 | 7,37% | - |
| 16.08.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -7,54% | - |
| 15.08.2024 | 1,05 | 1,07 | 1,01 | 1,03 | -3,97% | - |
| 14.08.2024 | 1,02 | 1,09 | 1,02 | 1,07 | 2,15% | - |
| 13.08.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 8,55% | - |
| 12.08.2024 | 1,05 | 1,06 | 0,97 | 0,97 | 0,00% | - |
| 09.08.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -2,53% | - |
| 08.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,00% | - |
| 07.08.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 3,63% | - |
| 06.08.2024 | 1,02 | 1,02 | 0,97 | 0,97 | -3,50% | - |
| 05.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -6,54% | - |
| 02.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 01.08.2024 | 1,05 | 1,05 | 1,04 | 1,04 | 0,97% | - |
| 31.07.2024 | 1,08 | 1,08 | 1,03 | 1,03 | 0,00% | - |
| 30.07.2024 | 1,06 | 1,06 | 1,03 | 1,03 | 0,00% | - |
| 29.07.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -5,50% | - |
| 26.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | - |
| 25.07.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -0,97% | - |
| 24.07.2024 | 1,08 | 1,08 | 1,03 | 1,03 | -1,90% | - |
| 23.07.2024 | 1,11 | 1,11 | 1,05 | 1,05 | -5,41% | - |
| 22.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 19.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 18.07.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -0,89% | - |
| 17.07.2024 | 1,16 | 1,16 | 1,12 | 1,12 | 0,90% | - |
| 16.07.2024 | 1,18 | 1,18 | 1,11 | 1,11 | -5,93% | - |
| 15.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 12.07.2024 | 1,18 | 1,18 | 1,14 | 1,14 | 0,88% | - |
| 11.07.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 0,89% | - |
| 10.07.2024 | 1,19 | 1,19 | 1,12 | 1,12 | -1,75% | - |
| 09.07.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -5,00% | - |
| 08.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | - |
| 05.07.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -0,87% | - |
| 04.07.2024 | 1,20 | 1,20 | 1,15 | 1,15 | 0,00% | - |
| 03.07.2024 | 1,19 | 1,19 | 1,15 | 1,15 | 0,88% | - |
| 02.07.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -3,39% | - |
| 01.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,42% | - |
| 28.06.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -0,88% | - |
| 27.06.2024 | 1,19 | 1,19 | 1,14 | 1,14 | 0,00% | - |
| 26.06.2024 | 1,19 | 1,19 | 1,14 | 1,14 | 0,00% | - |
| 25.06.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -0,87% | - |
| 24.06.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -3,36% | - |
| 21.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | - |
| 20.06.2024 | 1,19 | 1,19 | 1,13 | 1,13 | 0,00% | - |
| 19.06.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -0,88% | - |
| 18.06.2024 | 1,19 | 1,19 | 1,14 | 1,14 | 0,88% | - |
| 17.06.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 0,89% | - |