87,350$
5,30%
Echtzeit-Aktienkurs Precision Drilling Corp.
Bid:
Ask:
Aktienkurse zur Precision Drilling Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 83,02 | 87,86 | 82,27 | 87,35 | 5,30% | 216.690,00 |
| 12.02.2026 | 90,01 | 91,99 | 81,15 | 82,95 | -7,77% | 277.224,00 |
| 11.02.2026 | 88,03 | 90,35 | 87,59 | 89,94 | 3,12% | 119.209,00 |
| 10.02.2026 | 88,44 | 88,46 | 86,00 | 87,22 | -1,10% | 114.349,00 |
| 09.02.2026 | 87,80 | 89,61 | 87,75 | 88,19 | 1,17% | 158.508,00 |
| 06.02.2026 | 83,95 | 88,00 | 83,65 | 87,17 | 4,99% | 106.790,00 |
| 05.02.2026 | 82,60 | 83,65 | 80,84 | 83,03 | -0,95% | 100.132,00 |
| 04.02.2026 | 81,30 | 84,30 | 81,03 | 83,83 | 2,42% | 109.402,00 |
| 03.02.2026 | 79,81 | 82,09 | 79,81 | 81,85 | 3,02% | 74.935,00 |
| 02.02.2026 | 77,37 | 80,17 | 77,34 | 79,45 | -0,36% | 66.455,00 |
| 30.01.2026 | 81,00 | 81,56 | 78,10 | 79,74 | -2,16% | 80.535,00 |
| 29.01.2026 | 80,00 | 81,73 | 79,21 | 81,50 | 3,35% | 122.884,00 |
| 28.01.2026 | 79,00 | 79,68 | 77,77 | 78,86 | -0,08% | 103.814,00 |
| 27.01.2026 | 78,60 | 79,87 | 78,13 | 78,92 | 1,13% | 102.488,00 |
| 26.01.2026 | 77,64 | 78,18 | 76,50 | 78,04 | 2,97% | 44.275,00 |
| 22.01.2026 | 76,03 | 76,50 | 75,26 | 75,79 | -1,12% | 47.896,00 |
| 21.01.2026 | 74,31 | 77,05 | 74,31 | 76,65 | 3,79% | 108.165,00 |
| 20.01.2026 | 74,48 | 75,53 | 73,59 | 73,85 | -0,22% | 72.270,00 |
| 16.01.2026 | 74,68 | 74,68 | 73,18 | 74,01 | -0,48% | 48.923,00 |
| 15.01.2026 | 75,00 | 75,00 | 73,67 | 74,37 | -0,84% | 44.141,00 |
| 14.01.2026 | 74,79 | 76,59 | 74,42 | 75,00 | 1,79% | 71.639,00 |
| 13.01.2026 | 71,81 | 74,88 | 71,81 | 73,68 | 3,27% | 74.450,00 |
| 12.01.2026 | 71,58 | 71,90 | 70,82 | 71,35 | 0,11% | 57.063,00 |
| 09.01.2026 | 73,01 | 73,26 | 70,92 | 71,27 | -1,44% | 70.804,00 |
| 08.01.2026 | 70,82 | 73,19 | 70,82 | 72,31 | 2,64% | 65.518,00 |
| 07.01.2026 | 72,16 | 72,51 | 70,00 | 70,45 | -1,66% | 54.146,00 |
| 06.01.2026 | 72,70 | 73,88 | 71,01 | 71,64 | -0,10% | 83.999,00 |
| 05.01.2026 | 74,55 | 75,25 | 71,18 | 71,71 | -2,67% | 115.488,00 |
| 02.01.2026 | 71,85 | 74,31 | 71,22 | 73,68 | 2,50% | 82.724,00 |
| 31.12.2025 | 72,00 | 72,54 | 71,35 | 71,88 | -0,25% | 40.296,00 |
| 30.12.2025 | 71,13 | 72,34 | 71,06 | 72,06 | 2,04% | 60.973,00 |
| 29.12.2025 | 69,84 | 71,25 | 69,53 | 70,62 | 1,90% | 61.553,00 |
| 26.12.2025 | 69,83 | 69,83 | 68,85 | 69,30 | -0,62% | 23.175,00 |
| 24.12.2025 | 68,90 | 70,14 | 68,90 | 69,73 | 0,71% | 51.087,00 |
| 23.12.2025 | 68,19 | 69,37 | 67,74 | 69,24 | 1,38% | 61.339,00 |
| 22.12.2025 | 70,46 | 71,63 | 68,05 | 68,30 | -2,09% | 96.686,00 |
| 19.12.2025 | 69,16 | 70,77 | 69,16 | 69,76 | 0,96% | 83.642,00 |
| 18.12.2025 | 68,82 | 69,32 | 67,68 | 69,10 | 1,60% | 90.671,00 |
| 17.12.2025 | 67,82 | 68,13 | 66,90 | 68,01 | 1,28% | 101.471,00 |
| 16.12.2025 | 67,28 | 68,04 | 66,44 | 67,15 | -1,70% | 185.256,00 |
| 15.12.2025 | 68,99 | 69,31 | 67,72 | 68,31 | -0,47% | 78.155,00 |
| 12.12.2025 | 70,71 | 71,38 | 68,14 | 68,63 | -2,40% | 110.782,00 |
| 11.12.2025 | 70,18 | 71,77 | 69,68 | 70,32 | -0,85% | 151.970,00 |
| 10.12.2025 | 69,38 | 71,04 | 67,87 | 70,92 | 1,76% | 79.962,00 |
| 09.12.2025 | 68,41 | 69,75 | 67,87 | 69,69 | 2,43% | 69.083,00 |
| 08.12.2025 | 68,19 | 69,56 | 67,45 | 68,04 | -0,32% | 95.043,00 |
| 05.12.2025 | 67,10 | 69,61 | 66,90 | 68,26 | 1,62% | 84.929,00 |
| 04.12.2025 | 66,44 | 67,67 | 66,25 | 67,17 | 0,72% | 84.847,00 |
| 03.12.2025 | 63,87 | 67,08 | 63,87 | 66,69 | 4,86% | 120.391,00 |
| 02.12.2025 | 62,59 | 63,76 | 61,62 | 63,60 | 1,03% | 63.505,00 |
| 01.12.2025 | 60,94 | 63,13 | 60,94 | 62,95 | 1,70% | 37.638,00 |
| 28.11.2025 | 60,75 | 62,74 | 60,47 | 61,90 | 2,93% | 54.122,00 |
| 26.11.2025 | 59,66 | 60,39 | 59,29 | 60,14 | 1,28% | 61.878,00 |
| 25.11.2025 | 57,91 | 59,84 | 56,95 | 59,38 | 2,43% | 57.181,00 |
| 24.11.2025 | 56,74 | 58,64 | 56,40 | 57,97 | 1,79% | 50.904,00 |
| 20.11.2025 | 59,44 | 60,56 | 56,53 | 56,95 | -2,05% | 63.450,00 |
| 19.11.2025 | 58,11 | 58,42 | 57,09 | 58,14 | -0,67% | 76.886,00 |
| 18.11.2025 | 57,50 | 58,68 | 57,39 | 58,53 | 1,54% | 35.791,00 |
| 17.11.2025 | 58,75 | 59,06 | 57,57 | 57,64 | 1,28% | 45.917,00 |
| 13.11.2025 | 59,13 | 59,17 | 56,43 | 56,91 | -3,23% | 61.771,00 |
| 12.11.2025 | 61,25 | 61,25 | 58,55 | 58,81 | -2,63% | 72.310,00 |
| 11.11.2025 | 58,90 | 60,78 | 58,47 | 60,40 | 2,72% | 88.258,00 |
| 10.11.2025 | 58,33 | 59,11 | 57,83 | 58,80 | 1,38% | 60.908,00 |
| 07.11.2025 | 57,77 | 58,00 | 56,23 | 58,00 | 0,76% | 70.735,00 |
| 06.11.2025 | 57,25 | 58,45 | 56,75 | 57,56 | -0,16% | 81.866,00 |
| 05.11.2025 | 58,70 | 59,42 | 57,53 | 57,65 | -1,77% | 66.042,00 |
| 04.11.2025 | 58,99 | 59,48 | 58,22 | 58,69 | -2,48% | 56.199,00 |
| 03.11.2025 | 59,84 | 60,34 | 59,02 | 60,18 | 0,45% | 74.371,00 |
| 31.10.2025 | 59,33 | 60,15 | 58,74 | 59,91 | 1,99% | 96.423,00 |
| 30.10.2025 | 58,18 | 59,51 | 57,85 | 58,74 | 0,17% | 68.762,00 |
| 29.10.2025 | 58,18 | 59,21 | 58,14 | 58,64 | 0,83% | 74.434,00 |
| 28.10.2025 | 60,19 | 60,20 | 57,71 | 58,16 | -3,55% | 87.465,00 |
| 27.10.2025 | 60,12 | 60,81 | 59,12 | 60,30 | 1,28% | 83.859,00 |
| 24.10.2025 | 58,94 | 60,72 | 58,94 | 59,54 | 1,40% | 118.017,00 |
| 23.10.2025 | 55,57 | 59,54 | 55,00 | 58,72 | 3,89% | 215.262,00 |
| 22.10.2025 | 55,46 | 56,72 | 55,24 | 56,52 | 3,12% | 93.989,00 |
| 21.10.2025 | 54,93 | 55,44 | 54,00 | 54,81 | -0,05% | 66.587,00 |
| 20.10.2025 | 54,94 | 54,97 | 54,34 | 54,84 | 1,18% | 70.150,00 |
| 17.10.2025 | 54,16 | 54,60 | 53,68 | 54,20 | -0,09% | 60.228,00 |
| 16.10.2025 | 56,00 | 56,00 | 54,00 | 54,25 | -2,02% | 53.826,00 |
| 15.10.2025 | 55,40 | 55,76 | 54,84 | 55,37 | 1,73% | 66.794,00 |
| 14.10.2025 | 53,48 | 54,60 | 53,48 | 54,43 | -0,42% | 72.200,00 |
| 13.10.2025 | 54,48 | 55,05 | 53,56 | 54,66 | 2,19% | 58.283,00 |
| 10.10.2025 | 56,88 | 56,88 | 53,42 | 53,49 | -5,23% | 114.788,00 |
| 09.10.2025 | 57,15 | 57,71 | 56,11 | 56,44 | -0,98% | 74.957,00 |
| 08.10.2025 | 57,76 | 57,94 | 56,57 | 57,00 | -1,14% | 64.899,00 |
| 07.10.2025 | 57,51 | 58,09 | 57,10 | 57,66 | 0,47% | 99.671,00 |
| 06.10.2025 | 58,55 | 59,11 | 57,31 | 57,39 | 0,75% | 70.925,00 |
| 02.10.2025 | 56,67 | 57,29 | 56,37 | 56,96 | 0,00% | 45.742,00 |
| 01.10.2025 | 55,81 | 57,31 | 55,71 | 56,96 | 1,06% | 90.273,00 |
| 30.09.2025 | 56,50 | 56,92 | 55,53 | 56,36 | -0,83% | 63.656,00 |
| 29.09.2025 | 59,09 | 59,09 | 56,83 | 56,83 | -3,82% | 77.920,00 |
| 26.09.2025 | 58,70 | 59,53 | 58,33 | 59,09 | 1,29% | 59.569,00 |
| 25.09.2025 | 58,28 | 58,83 | 57,91 | 58,34 | -0,44% | 47.447,00 |
| 24.09.2025 | 59,20 | 59,79 | 58,26 | 58,60 | 0,69% | 52.443,00 |
| 23.09.2025 | 58,21 | 60,01 | 58,05 | 58,20 | 0,78% | 92.926,00 |
| 22.09.2025 | 56,83 | 58,24 | 56,83 | 57,75 | 1,32% | 50.990,00 |
| 19.09.2025 | 57,74 | 57,74 | 56,64 | 57,00 | -1,64% | 77.479,00 |
| 18.09.2025 | 58,00 | 58,22 | 57,11 | 57,95 | 0,03% | 55.089,00 |
| 17.09.2025 | 58,74 | 59,24 | 57,89 | 57,93 | -0,96% | 47.034,00 |