3,350€
5,35%
Echtzeit-Aktienkurs Trican Well Service Ltd.
Bid:
Ask:
Aktienkurse zur Trican Well Service Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 3,35 | 3,38 | 3,33 | 3,33 | 4,72% | - |
| 04.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 15,22% | - |
| 03.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 02.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 01.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 30.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 27.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 26.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 7,41% | 70,00 |
| 25.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 24.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 23.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 20.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 19.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 18.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 17.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 16.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 13.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 12.06.2025 | 2,88 | 2,88 | 2,84 | 2,84 | 0,00% | - |
| 11.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 10.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 09.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 06.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 05.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 04.06.2025 | 2,78 | 2,78 | 2,74 | 2,74 | 0,74% | 117,00 |
| 03.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 02.06.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | - |
| 30.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 29.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 28.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 27.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 26.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 23.05.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 0,00% | - |
| 22.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 21.05.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -0,72% | - |
| 20.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 19.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 16.05.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 2,94% | - |
| 15.05.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 14.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 13.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 12.05.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 3,13% | - |
| 09.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 08.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 07.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 06.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 05.05.2025 | 2,58 | 2,58 | 2,44 | 2,54 | 2,42% | 1.790,00 |
| 02.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 30.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 29.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 28.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 25.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | - |
| 23.04.2025 | 2,56 | 2,72 | 2,56 | 2,72 | 7,09% | 16,00 |
| 22.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 17.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 16.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 15.04.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 4,03% | - |
| 14.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 11.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 10.04.2025 | 2,70 | 2,70 | 2,56 | 2,56 | 8,47% | - |
| 09.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
| 08.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 07.04.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -13,38% | - |
| 04.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | - |
| 03.04.2025 | 3,02 | 3,02 | 3,00 | 3,00 | 0,00% | 600,00 |
| 02.04.2025 | 3,04 | 3,04 | 3,00 | 3,00 | 2,74% | - |
| 01.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 31.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,97% | - |
| 28.03.2025 | 2,88 | 3,02 | 2,88 | 3,02 | 1,34% | 74,00 |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 26.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | - |
| 25.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 24.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 21.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 20.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 19.03.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 2,16% | - |
| 18.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 17.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 14.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 13.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 12.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 11.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 10.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,73% | - |
| 07.03.2025 | 2,80 | 2,96 | 2,80 | 2,96 | 6,47% | 14,00 |
| 06.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 05.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 04.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 03.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 28.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 27.02.2025 | 2,92 | 2,94 | 2,92 | 2,94 | 0,68% | - |
| 26.02.2025 | 2,96 | 2,96 | 2,92 | 2,92 | -4,58% | - |
| 25.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 24.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |
| 21.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 20.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 19.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 18.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 17.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 14.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 13.02.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 0,00% | - |