1,888€
2,61%
Echtzeit-Aktienkurs Awilco Drilling PLC
Bid:
Ask:
Aktienkurse zur Awilco Drilling PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 1,93 | 1,96 | 1,83 | 1,89 | -3,58% | - |
| 17.10.2024 | 1,95 | 1,96 | 1,92 | 1,96 | 0,26% | - |
| 16.10.2024 | 1,95 | 1,96 | 1,91 | 1,95 | 0,00% | - |
| 15.10.2024 | 1,87 | 1,96 | 1,86 | 1,95 | 4,11% | - |
| 14.10.2024 | 1,94 | 1,94 | 1,87 | 1,87 | -2,70% | - |
| 11.10.2024 | 1,79 | 1,94 | 1,79 | 1,93 | 1,69% | - |
| 10.10.2024 | 1,87 | 1,92 | 1,85 | 1,89 | 1,23% | - |
| 09.10.2024 | 1,78 | 1,88 | 1,78 | 1,87 | 5,06% | - |
| 08.10.2024 | 1,85 | 1,88 | 1,75 | 1,78 | -3,94% | - |
| 07.10.2024 | 1,85 | 1,89 | 1,85 | 1,85 | 0,16% | - |
| 04.10.2024 | 1,71 | 1,89 | 1,71 | 1,85 | -1,86% | - |
| 03.10.2024 | 1,82 | 1,95 | 1,82 | 1,89 | -2,84% | - |
| 02.10.2024 | 1,97 | 1,98 | 1,85 | 1,94 | -1,37% | - |
| 01.10.2024 | 1,81 | 1,98 | 1,81 | 1,97 | 1,92% | - |
| 30.09.2024 | 1,94 | 1,94 | 1,85 | 1,93 | -0,26% | - |
| 27.09.2024 | 1,81 | 1,95 | 1,81 | 1,94 | -0,51% | - |
| 26.09.2024 | 1,95 | 1,96 | 1,80 | 1,95 | -0,15% | - |
| 25.09.2024 | 1,77 | 1,96 | 1,77 | 1,95 | 0,93% | - |
| 24.09.2024 | 1,96 | 2,05 | 1,91 | 1,93 | 0,00% | - |
| 23.09.2024 | 1,94 | 2,05 | 1,91 | 1,93 | -6,54% | - |
| 20.09.2024 | 1,98 | 2,07 | 1,90 | 2,07 | 4,29% | - |
| 19.09.2024 | 1,90 | 1,99 | 1,84 | 1,98 | 4,65% | - |
| 18.09.2024 | 1,94 | 2,01 | 1,89 | 1,89 | -2,47% | - |
| 17.09.2024 | 1,73 | 1,94 | 1,73 | 1,94 | 2,92% | - |
| 16.09.2024 | 1,74 | 1,95 | 1,74 | 1,89 | -1,93% | - |
| 13.09.2024 | 1,72 | 1,97 | 1,72 | 1,92 | 6,60% | - |
| 12.09.2024 | 1,81 | 1,86 | 1,79 | 1,80 | -0,28% | - |
| 11.09.2024 | 1,81 | 1,84 | 1,79 | 1,81 | -0,28% | - |
| 10.09.2024 | 1,80 | 1,84 | 1,79 | 1,81 | 1,00% | - |
| 09.09.2024 | 1,87 | 1,87 | 1,80 | 1,80 | -3,75% | - |
| 06.09.2024 | 1,81 | 1,88 | 1,81 | 1,87 | 0,54% | - |
| 05.09.2024 | 1,79 | 1,89 | 1,79 | 1,86 | 1,76% | - |
| 04.09.2024 | 1,77 | 1,89 | 1,75 | 1,82 | -3,44% | - |
| 03.09.2024 | 1,92 | 1,95 | 1,81 | 1,89 | -1,67% | - |
| 02.09.2024 | 1,75 | 1,95 | 1,75 | 1,92 | 2,13% | - |
| 30.08.2024 | 1,88 | 1,97 | 1,88 | 1,88 | 9,30% | - |
| 29.08.2024 | 1,75 | 1,92 | 1,72 | 1,72 | -8,51% | - |
| 28.08.2024 | 1,85 | 1,96 | 1,84 | 1,88 | 1,90% | - |
| 27.08.2024 | 1,85 | 1,89 | 1,84 | 1,85 | -0,16% | - |
| 26.08.2024 | 1,84 | 1,90 | 1,78 | 1,85 | 0,43% | - |
| 23.08.2024 | 1,67 | 1,99 | 1,67 | 1,84 | 10,51% | - |
| 22.08.2024 | 1,76 | 1,78 | 1,65 | 1,67 | -5,13% | - |
| 21.08.2024 | 1,61 | 1,79 | 1,61 | 1,76 | 0,40% | - |
| 20.08.2024 | 1,55 | 1,78 | 1,55 | 1,75 | 1,92% | - |
| 19.08.2024 | 1,75 | 1,77 | 1,71 | 1,72 | -1,72% | - |
| 16.08.2024 | 1,77 | 1,79 | 1,66 | 1,75 | 0,29% | - |
| 15.08.2024 | 1,63 | 1,77 | 1,63 | 1,74 | 0,00% | - |
| 14.08.2024 | 1,80 | 1,80 | 1,74 | 1,74 | -3,17% | - |
| 13.08.2024 | 1,62 | 1,81 | 1,62 | 1,80 | 3,69% | - |
| 12.08.2024 | 1,64 | 1,81 | 1,64 | 1,73 | -1,98% | - |
| 09.08.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,74% | - |
| 08.08.2024 | 1,64 | 1,85 | 1,64 | 1,76 | -0,74% | - |
| 07.08.2024 | 1,73 | 1,86 | 1,73 | 1,77 | 2,49% | - |
| 06.08.2024 | 1,75 | 1,78 | 1,72 | 1,73 | -0,58% | - |
| 05.08.2024 | 1,68 | 1,76 | 1,66 | 1,74 | 2,36% | - |
| 02.08.2024 | 1,68 | 1,80 | 1,68 | 1,70 | -5,68% | - |
| 01.08.2024 | 1,60 | 1,81 | 1,60 | 1,80 | 1,93% | - |
| 31.07.2024 | 1,67 | 1,80 | 1,67 | 1,76 | -1,67% | - |
| 30.07.2024 | 1,60 | 1,79 | 1,60 | 1,79 | 3,34% | - |
| 29.07.2024 | 1,80 | 1,80 | 1,73 | 1,74 | -3,23% | - |
| 26.07.2024 | 1,71 | 1,80 | 1,71 | 1,79 | 5,28% | - |
| 25.07.2024 | 1,75 | 1,76 | 1,70 | 1,70 | -2,69% | - |
| 24.07.2024 | 1,62 | 1,78 | 1,62 | 1,75 | 2,46% | - |
| 23.07.2024 | 1,62 | 1,77 | 1,62 | 1,71 | -1,27% | - |
| 22.07.2024 | 1,78 | 1,79 | 1,72 | 1,73 | -2,97% | - |
| 19.07.2024 | 1,80 | 1,80 | 1,75 | 1,78 | -0,83% | - |
| 18.07.2024 | 1,69 | 1,81 | 1,69 | 1,80 | 1,41% | - |
| 17.07.2024 | 1,65 | 1,81 | 1,65 | 1,77 | -0,11% | - |
| 16.07.2024 | 1,79 | 1,79 | 1,73 | 1,78 | -0,84% | - |
| 15.07.2024 | 1,58 | 1,79 | 1,58 | 1,79 | 3,89% | - |
| 12.07.2024 | 1,72 | 1,78 | 1,72 | 1,72 | 0,29% | - |
| 11.07.2024 | 1,83 | 1,83 | 1,72 | 1,72 | -4,45% | - |
| 10.07.2024 | 1,85 | 1,85 | 1,77 | 1,80 | -2,81% | - |
| 09.07.2024 | 1,85 | 1,85 | 1,81 | 1,85 | 1,54% | - |
| 08.07.2024 | 1,84 | 1,85 | 1,79 | 1,82 | -0,87% | - |
| 05.07.2024 | 1,76 | 1,84 | 1,76 | 1,84 | 4,43% | - |
| 04.07.2024 | 1,79 | 1,83 | 1,76 | 1,76 | -1,40% | - |
| 03.07.2024 | 1,78 | 1,85 | 1,78 | 1,79 | 0,56% | - |
| 02.07.2024 | 1,82 | 1,82 | 1,76 | 1,78 | -1,28% | - |
| 01.07.2024 | 1,80 | 1,82 | 1,77 | 1,80 | -0,28% | - |
| 28.06.2024 | 1,79 | 1,81 | 1,76 | 1,80 | 0,84% | - |
| 27.06.2024 | 1,80 | 1,82 | 1,78 | 1,79 | -0,28% | - |
| 26.06.2024 | 1,80 | 1,84 | 1,79 | 1,79 | -0,55% | - |
| 25.06.2024 | 1,80 | 1,87 | 1,80 | 1,80 | 0,17% | - |
| 24.06.2024 | 1,85 | 1,87 | 1,80 | 1,80 | -2,44% | - |
| 21.06.2024 | 1,84 | 1,87 | 1,83 | 1,85 | -1,34% | - |
| 20.06.2024 | 1,84 | 1,90 | 1,84 | 1,87 | -1,73% | - |
| 19.06.2024 | 1,80 | 1,99 | 1,77 | 1,90 | 6,13% | - |
| 18.06.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 1,01% | - |
| 17.06.2024 | 1,65 | 1,79 | 1,65 | 1,78 | -0,56% | - |
| 14.06.2024 | 1,65 | 1,79 | 1,65 | 1,79 | 2,70% | - |
| 13.06.2024 | 1,66 | 1,77 | 1,66 | 1,74 | -0,86% | - |
| 12.06.2024 | 1,66 | 1,78 | 1,66 | 1,75 | 0,75% | - |
| 11.06.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 1,87% | - |
| 10.06.2024 | 1,69 | 1,74 | 1,69 | 1,71 | -1,16% | - |
| 07.06.2024 | 1,70 | 1,73 | 1,69 | 1,73 | 1,95% | - |
| 06.06.2024 | 1,60 | 1,72 | 1,60 | 1,70 | -1,91% | - |
| 05.06.2024 | 1,75 | 1,75 | 1,67 | 1,73 | 0,29% | - |
| 04.06.2024 | 1,75 | 1,75 | 1,72 | 1,72 | -1,71% | - |
| 03.06.2024 | 1,73 | 1,77 | 1,73 | 1,75 | 1,33% | - |