0,586$
-9,88%
Echtzeit-Aktienkurs Independence Contract Drilling
Bid:
Ask:
Aktienkurse zur Independence Contract Drilling Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2024 | 0,65 | 0,65 | 0,58 | 0,59 | -9,85% | 317.476,00 |
| 27.08.2024 | 0,68 | 0,68 | 0,65 | 0,65 | 0,00% | 55.914,00 |
| 26.08.2024 | 0,70 | 0,75 | 0,64 | 0,65 | -7,54% | 165.678,00 |
| 23.08.2024 | 0,74 | 0,75 | 0,70 | 0,70 | 0,14% | 26.028,00 |
| 22.08.2024 | 0,80 | 0,80 | 0,69 | 0,70 | -3,84% | 30.258,00 |
| 21.08.2024 | 0,80 | 0,80 | 0,73 | 0,73 | 2,24% | 59.305,00 |
| 20.08.2024 | 0,69 | 0,75 | 0,67 | 0,71 | 9,85% | 78.619,00 |
| 19.08.2024 | 0,61 | 0,66 | 0,60 | 0,65 | 9,80% | 119.370,00 |
| 16.08.2024 | 0,61 | 0,66 | 0,59 | 0,59 | -1,33% | 27.123,00 |
| 15.08.2024 | 0,64 | 0,69 | 0,60 | 0,60 | -1,64% | 42.426,00 |
| 14.08.2024 | 0,70 | 0,71 | 0,59 | 0,61 | -8,82% | 136.285,00 |
| 13.08.2024 | 0,64 | 0,70 | 0,64 | 0,67 | 9,67% | 104.846,00 |
| 12.08.2024 | 0,54 | 0,67 | 0,52 | 0,61 | 21,03% | 179.760,00 |
| 09.08.2024 | 0,52 | 0,60 | 0,50 | 0,50 | -1,18% | 135.470,00 |
| 08.08.2024 | 0,73 | 0,80 | 0,51 | 0,51 | -30,14% | 311.289,00 |
| 07.08.2024 | 1,16 | 1,16 | 0,72 | 0,73 | -39,67% | 366.632,00 |
| 06.08.2024 | 1,23 | 1,27 | 1,20 | 1,21 | -0,82% | 79.735,00 |
| 05.08.2024 | 1,22 | 1,25 | 1,20 | 1,22 | -4,69% | 65.228,00 |
| 02.08.2024 | 1,42 | 1,42 | 1,24 | 1,28 | -9,86% | 80.489,00 |
| 01.08.2024 | 1,38 | 1,43 | 1,38 | 1,42 | 0,00% | 23.250,00 |
| 31.07.2024 | 1,42 | 1,45 | 1,35 | 1,42 | -0,70% | 63.834,00 |
| 30.07.2024 | 1,40 | 1,47 | 1,39 | 1,43 | 2,88% | 36.219,00 |
| 29.07.2024 | 1,45 | 1,45 | 1,35 | 1,39 | -2,25% | 22.245,00 |
| 26.07.2024 | 1,35 | 1,43 | 1,35 | 1,42 | 4,56% | 31.940,00 |
| 25.07.2024 | 1,39 | 1,40 | 1,36 | 1,36 | -2,16% | 36.765,00 |
| 24.07.2024 | 1,42 | 1,42 | 1,37 | 1,39 | -0,36% | 21.896,00 |
| 23.07.2024 | 1,44 | 1,44 | 1,38 | 1,40 | -1,06% | 18.532,00 |
| 22.07.2024 | 1,39 | 1,42 | 1,36 | 1,41 | 2,92% | 27.379,00 |
| 19.07.2024 | 1,43 | 1,47 | 1,36 | 1,37 | -4,20% | 54.282,00 |
| 18.07.2024 | 1,40 | 1,46 | 1,35 | 1,43 | 2,14% | 35.104,00 |
| 17.07.2024 | 1,30 | 1,44 | 1,30 | 1,40 | 7,69% | 133.043,00 |
| 16.07.2024 | 1,17 | 1,43 | 1,17 | 1,30 | 11,11% | 130.587,00 |
| 15.07.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | 81.774,00 |
| 12.07.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 72.581,00 |
| 11.07.2024 | 1,12 | 1,18 | 1,12 | 1,14 | 1,79% | 83.222,00 |
| 10.07.2024 | 1,10 | 1,16 | 1,10 | 1,12 | 1,82% | 18.102,00 |
| 09.07.2024 | 1,14 | 1,17 | 1,06 | 1,10 | -4,35% | 40.499,00 |
| 08.07.2024 | 1,25 | 1,25 | 1,14 | 1,15 | -5,74% | 122.213,00 |
| 05.07.2024 | 1,23 | 1,27 | 1,22 | 1,22 | 0,00% | 15.116,00 |
| 03.07.2024 | 1,20 | 1,27 | 1,18 | 1,22 | -3,17% | 45.306,00 |
| 02.07.2024 | 1,28 | 1,28 | 1,23 | 1,26 | 0,00% | 41.189,00 |
| 01.07.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -3,08% | 21.105,00 |
| 28.06.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -0,76% | 22.621,00 |
| 27.06.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 4,80% | 34.207,00 |
| 26.06.2024 | 1,31 | 1,37 | 1,23 | 1,25 | -5,30% | 34.860,00 |
| 25.06.2024 | 1,35 | 1,35 | 1,31 | 1,32 | 0,00% | 13.476,00 |
| 24.06.2024 | 1,41 | 1,43 | 1,32 | 1,32 | 0,76% | 18.141,00 |
| 21.06.2024 | 1,43 | 1,43 | 1,30 | 1,31 | -7,09% | 63.121,00 |
| 20.06.2024 | 1,38 | 1,45 | 1,38 | 1,41 | 2,17% | 25.542,00 |
| 18.06.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -4,17% | 17.890,00 |
| 17.06.2024 | 1,51 | 1,51 | 1,40 | 1,44 | -2,70% | 25.284,00 |
| 14.06.2024 | 1,51 | 1,53 | 1,41 | 1,48 | -0,67% | 42.469,00 |
| 13.06.2024 | 1,54 | 1,56 | 1,47 | 1,49 | -3,25% | 22.217,00 |
| 12.06.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 6,21% | 59.710,00 |
| 11.06.2024 | 1,45 | 1,52 | 1,45 | 1,45 | -0,68% | 12.911,00 |
| 10.06.2024 | 1,46 | 1,52 | 1,46 | 1,46 | 0,69% | 21.173,00 |
| 07.06.2024 | 1,45 | 1,51 | 1,43 | 1,45 | -2,03% | 17.496,00 |
| 06.06.2024 | 1,46 | 1,52 | 1,46 | 1,48 | 2,07% | 18.759,00 |
| 05.06.2024 | 1,45 | 1,47 | 1,40 | 1,45 | 2,11% | 35.176,00 |
| 04.06.2024 | 1,45 | 1,45 | 1,38 | 1,42 | -2,07% | 21.960,00 |
| 03.06.2024 | 1,44 | 1,47 | 1,40 | 1,45 | 0,00% | 14.951,00 |
| 31.05.2024 | 1,40 | 1,47 | 1,40 | 1,45 | 0,00% | 20.505,00 |
| 30.05.2024 | 1,40 | 1,47 | 1,40 | 1,45 | 1,40% | 17.619,00 |
| 29.05.2024 | 1,45 | 1,47 | 1,43 | 1,43 | 0,70% | 30.612,00 |
| 28.05.2024 | 1,45 | 1,49 | 1,40 | 1,42 | 0,00% | 42.800,00 |
| 24.05.2024 | 1,43 | 1,52 | 1,38 | 1,42 | -3,40% | 39.508,00 |
| 23.05.2024 | 1,56 | 1,56 | 1,47 | 1,47 | -4,55% | 20.299,00 |
| 22.05.2024 | 1,55 | 1,56 | 1,52 | 1,54 | 0,65% | 23.821,00 |
| 21.05.2024 | 1,58 | 1,58 | 1,52 | 1,53 | -3,77% | 31.190,00 |
| 20.05.2024 | 1,53 | 1,60 | 1,51 | 1,59 | 2,58% | 28.407,00 |
| 17.05.2024 | 1,43 | 1,62 | 1,43 | 1,55 | 9,15% | 77.404,00 |
| 16.05.2024 | 1,42 | 1,47 | 1,40 | 1,42 | 0,00% | 115.065,00 |
| 15.05.2024 | 1,36 | 1,53 | 1,36 | 1,42 | -2,74% | 131.125,00 |
| 14.05.2024 | 1,54 | 1,58 | 1,29 | 1,46 | -5,81% | 118.188,00 |
| 13.05.2024 | 1,68 | 1,69 | 1,55 | 1,55 | -3,13% | 80.630,00 |
| 10.05.2024 | 1,66 | 1,71 | 1,58 | 1,60 | -2,44% | 78.824,00 |
| 09.05.2024 | 1,66 | 1,68 | 1,64 | 1,64 | -1,20% | 40.986,00 |
| 08.05.2024 | 1,71 | 1,73 | 1,66 | 1,66 | -1,78% | 15.280,00 |
| 07.05.2024 | 1,73 | 1,77 | 1,69 | 1,69 | -0,59% | 20.757,00 |
| 06.05.2024 | 1,77 | 1,77 | 1,70 | 1,70 | -3,41% | 17.050,00 |
| 03.05.2024 | 1,85 | 1,85 | 1,74 | 1,76 | -2,76% | 22.433,00 |
| 02.05.2024 | 1,83 | 1,87 | 1,81 | 1,81 | -2,16% | 18.064,00 |
| 01.05.2024 | 1,85 | 1,88 | 1,81 | 1,85 | -1,07% | 55.956,00 |
| 30.04.2024 | 1,86 | 1,87 | 1,83 | 1,87 | 0,00% | 18.975,00 |
| 29.04.2024 | 1,87 | 1,88 | 1,86 | 1,87 | 0,54% | 3.665,00 |
| 26.04.2024 | 1,92 | 1,93 | 1,85 | 1,86 | -4,12% | 20.790,00 |
| 25.04.2024 | 1,86 | 1,96 | 1,85 | 1,94 | 4,86% | 47.940,00 |
| 24.04.2024 | 1,88 | 1,91 | 1,84 | 1,85 | -3,65% | 28.694,00 |
| 23.04.2024 | 1,98 | 1,98 | 1,90 | 1,92 | 0,52% | 9.201,00 |
| 22.04.2024 | 1,94 | 1,97 | 1,90 | 1,91 | 0,00% | 14.550,00 |
| 19.04.2024 | 1,93 | 1,97 | 1,90 | 1,91 | 0,00% | 31.735,00 |
| 18.04.2024 | 1,88 | 1,92 | 1,83 | 1,91 | 0,53% | 24.332,00 |
| 17.04.2024 | 1,90 | 1,96 | 1,87 | 1,90 | 0,53% | 25.381,00 |
| 16.04.2024 | 2,03 | 2,03 | 1,86 | 1,89 | -4,55% | 68.703,00 |
| 15.04.2024 | 2,00 | 2,07 | 1,97 | 1,98 | 0,00% | 148.402,00 |
| 12.04.2024 | 1,92 | 2,15 | 1,92 | 1,98 | 2,06% | 284.660,00 |
| 11.04.2024 | 2,03 | 2,04 | 1,89 | 1,94 | -0,51% | 8.872,00 |
| 10.04.2024 | 1,94 | 1,99 | 1,90 | 1,95 | 2,09% | 18.399,00 |
| 09.04.2024 | 1,92 | 1,95 | 1,89 | 1,91 | 0,00% | 12.130,00 |
| 08.04.2024 | 1,92 | 1,94 | 1,90 | 1,91 | 0,00% | 65.800,00 |