98,800$
4,78%
Echtzeit-Aktienkurs PRECISION DRILLING CORP.
Bid:
Ask:
Aktienkurse zur PRECISION DRILLING CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 95,51 | 99,74 | 95,28 | 98,80 | 4,78% | 100.445,00 |
| 23.10.2026 | 90,71 | 96,28 | 90,71 | 94,29 | 4,27% | 98.339,00 |
| 22.10.2026 | 91,46 | 91,91 | 86,44 | 90,43 | -1,50% | 142.378,00 |
| 21.10.2026 | 91,03 | 92,32 | 90,03 | 91,81 | 0,54% | 98.896,00 |
| 20.10.2026 | 90,42 | 92,64 | 87,37 | 91,32 | 4,76% | 168.258,00 |
| 19.10.2026 | 85,29 | 87,28 | 84,96 | 87,17 | 1,82% | 77.240,00 |
| 16.10.2026 | 84,71 | 85,72 | 84,27 | 85,61 | 2,48% | 59.945,00 |
| 15.10.2026 | 85,25 | 85,39 | 81,69 | 83,54 | -1,75% | 62.154,00 |
| 14.10.2026 | 84,72 | 86,18 | 84,38 | 85,03 | -0,48% | 96.229,00 |
| 13.10.2026 | 84,98 | 86,57 | 84,30 | 85,44 | 1,36% | 54.656,00 |
| 12.10.2026 | 85,72 | 86,20 | 84,20 | 84,29 | 0,18% | 53.182,00 |
| 09.10.2026 | 84,03 | 84,93 | 83,99 | 84,14 | -0,18% | 41.093,00 |
| 08.10.2026 | 84,91 | 85,44 | 84,01 | 84,29 | 0,87% | 74.968,00 |
| 07.10.2026 | 84,34 | 86,28 | 81,86 | 83,56 | -1,37% | 142.486,00 |
| 06.10.2026 | 87,87 | 88,19 | 84,72 | 84,72 | -3,97% | 134.286,00 |
| 05.10.2026 | 85,63 | 89,62 | 83,70 | 88,22 | 3,90% | 108.558,00 |
| 02.10.2026 | 83,22 | 85,20 | 82,36 | 84,91 | 1,32% | 149.958,00 |
| 01.10.2026 | 81,58 | 83,80 | 81,50 | 83,80 | 4,00% | 122.788,00 |
| 30.09.2026 | 79,83 | 82,12 | 79,05 | 80,58 | 1,69% | 92.762,00 |
| 29.09.2026 | 78,80 | 79,89 | 78,42 | 79,24 | -1,46% | 78.776,00 |
| 28.09.2026 | 83,14 | 83,14 | 80,29 | 80,41 | -1,78% | 68.080,00 |
| 25.09.2026 | 82,47 | 82,85 | 81,24 | 81,87 | -1,68% | 66.154,00 |
| 24.09.2026 | 83,62 | 84,32 | 82,47 | 83,27 | 0,73% | 60.033,00 |
| 23.09.2026 | 82,87 | 84,22 | 82,40 | 82,67 | -0,79% | 74.497,00 |
| 22.09.2026 | 83,06 | 84,78 | 82,46 | 83,33 | -0,82% | 51.203,00 |
| 21.09.2026 | 86,17 | 86,17 | 82,88 | 84,02 | -4,14% | 118.955,00 |
| 18.09.2026 | 86,82 | 88,05 | 86,37 | 87,65 | 0,68% | 69.301,00 |
| 17.09.2026 | 87,01 | 88,36 | 86,27 | 87,06 | 1,20% | 69.512,00 |
| 16.09.2026 | 88,27 | 88,61 | 85,29 | 86,03 | -3,84% | 102.106,00 |
| 15.09.2026 | 87,85 | 89,80 | 87,26 | 89,47 | 3,43% | 133.140,00 |
| 14.09.2026 | 90,55 | 90,69 | 85,81 | 86,50 | -3,64% | 119.704,00 |
| 11.09.2026 | 88,08 | 90,09 | 88,08 | 89,77 | 0,57% | 86.018,00 |
| 10.09.2026 | 92,35 | 92,35 | 88,22 | 89,26 | -0,76% | 59.157,00 |
| 09.09.2026 | 91,72 | 92,10 | 89,27 | 89,94 | -0,68% | 51.999,00 |
| 08.09.2026 | 92,07 | 92,50 | 89,98 | 90,56 | 0,71% | 54.542,00 |
| 04.09.2026 | 91,10 | 92,19 | 88,93 | 89,92 | -2,60% | 79.329,00 |
| 03.09.2026 | 94,24 | 94,27 | 91,76 | 92,32 | -1,75% | 57.330,00 |
| 02.09.2026 | 91,96 | 94,58 | 90,92 | 93,96 | 1,78% | 101.865,00 |
| 01.09.2026 | 91,80 | 92,94 | 91,05 | 92,32 | 0,67% | 65.474,00 |
| 31.08.2026 | 92,50 | 93,19 | 90,64 | 91,71 | 1,73% | 74.297,00 |
| 28.08.2026 | 90,95 | 91,05 | 89,56 | 90,15 | -0,19% | 109.610,00 |
| 27.08.2026 | 86,67 | 90,45 | 86,50 | 90,32 | 4,31% | 79.639,00 |
| 26.08.2026 | 87,93 | 87,93 | 85,55 | 86,59 | -0,65% | 64.624,00 |
| 25.08.2026 | 86,79 | 88,08 | 85,80 | 87,16 | -0,59% | 77.873,00 |
| 24.08.2026 | 90,39 | 90,49 | 86,19 | 87,68 | -4,37% | 105.603,00 |
| 21.08.2026 | 89,74 | 92,62 | 88,45 | 91,69 | 2,88% | 139.078,00 |
| 20.08.2026 | 88,98 | 90,55 | 87,66 | 89,12 | 1,28% | 121.592,00 |
| 19.08.2026 | 89,58 | 89,86 | 87,74 | 87,99 | -0,37% | 57.558,00 |
| 18.08.2026 | 88,65 | 89,91 | 87,88 | 88,32 | -0,33% | 79.612,00 |
| 17.08.2026 | 85,56 | 88,76 | 84,86 | 88,61 | 4,70% | 115.862,00 |
| 14.08.2026 | 83,77 | 85,38 | 83,46 | 84,63 | 2,14% | 124.898,00 |
| 13.08.2026 | 81,80 | 84,40 | 81,70 | 82,86 | -1,11% | 141.142,00 |
| 12.08.2026 | 82,22 | 83,80 | 81,61 | 83,79 | 0,93% | 83.660,00 |
| 11.08.2026 | 81,26 | 83,38 | 81,26 | 83,02 | 2,00% | 88.599,00 |
| 10.08.2026 | 77,55 | 81,85 | 77,22 | 81,39 | 7,45% | 242.035,00 |
| 07.08.2026 | 76,02 | 77,28 | 75,44 | 75,75 | -1,53% | 99.605,00 |
| 06.08.2026 | 76,37 | 78,58 | 75,65 | 76,93 | 2,72% | 149.781,00 |
| 05.08.2026 | 76,92 | 77,05 | 74,53 | 74,89 | -1,65% | 98.531,00 |
| 04.08.2026 | 75,97 | 77,88 | 75,80 | 76,15 | -1,73% | 136.665,00 |
| 03.08.2026 | 75,56 | 77,79 | 75,45 | 77,49 | -0,31% | 107.751,00 |
| 31.07.2026 | 76,97 | 78,65 | 76,33 | 77,73 | 2,02% | 89.078,00 |
| 30.07.2026 | 73,95 | 76,79 | 73,56 | 76,19 | 4,20% | 128.993,00 |
| 29.07.2026 | 79,08 | 79,72 | 71,92 | 73,12 | -6,58% | 263.248,00 |
| 28.07.2026 | 79,72 | 80,15 | 78,02 | 78,27 | -2,46% | 100.959,00 |
| 27.07.2026 | 82,17 | 83,91 | 80,10 | 80,24 | -5,16% | 111.718,00 |
| 24.07.2026 | 84,71 | 86,70 | 84,18 | 84,61 | -1,25% | 64.361,00 |
| 23.07.2026 | 86,93 | 88,31 | 84,86 | 85,68 | 0,16% | 77.198,00 |
| 22.07.2026 | 85,58 | 86,91 | 85,28 | 85,54 | 1,03% | 54.547,00 |
| 21.07.2026 | 83,42 | 84,67 | 82,56 | 84,67 | 2,79% | 69.405,00 |
| 20.07.2026 | 83,09 | 83,72 | 82,18 | 82,37 | -1,54% | 52.802,00 |
| 17.07.2026 | 82,71 | 83,68 | 81,53 | 83,66 | 2,29% | 59.877,00 |
| 16.07.2026 | 81,97 | 83,22 | 81,36 | 81,79 | -0,20% | 60.134,00 |
| 15.07.2026 | 83,72 | 83,72 | 79,85 | 81,95 | -1,07% | 78.057,00 |
| 14.07.2026 | 83,43 | 85,28 | 81,84 | 82,84 | -0,71% | 86.566,00 |
| 13.07.2026 | 82,00 | 84,25 | 82,00 | 83,43 | 3,85% | 85.432,00 |
| 10.07.2026 | 81,31 | 81,51 | 79,64 | 80,34 | -0,35% | 69.630,00 |
| 09.07.2026 | 80,63 | 81,27 | 79,39 | 80,62 | -0,79% | 86.585,00 |
| 08.07.2026 | 79,73 | 81,58 | 79,73 | 81,26 | 3,61% | 111.692,00 |
| 07.07.2026 | 76,00 | 78,95 | 76,00 | 78,43 | 3,69% | 64.369,00 |
| 06.07.2026 | 76,25 | 78,13 | 75,22 | 75,64 | -0,07% | 73.615,00 |
| 02.07.2026 | 75,98 | 77,05 | 75,00 | 75,69 | 0,57% | 76.800,00 |
| 01.07.2026 | 76,74 | 78,00 | 74,57 | 75,26 | -1,83% | 84.388,00 |
| 30.06.2026 | 77,76 | 78,34 | 76,45 | 76,66 | -0,23% | 111.359,00 |
| 29.06.2026 | 77,73 | 79,29 | 76,73 | 76,84 | -1,03% | 58.755,00 |
| 26.06.2026 | 78,40 | 79,09 | 77,26 | 77,64 | -1,92% | 53.775,00 |
| 25.06.2026 | 76,89 | 79,34 | 76,89 | 79,16 | 2,06% | 75.230,00 |
| 24.06.2026 | 81,29 | 81,73 | 77,12 | 77,56 | -6,98% | 127.584,00 |
| 23.06.2026 | 83,16 | 84,07 | 83,07 | 83,38 | -0,79% | 65.830,00 |
| 22.06.2026 | 83,95 | 84,54 | 82,06 | 84,04 | 0,37% | 69.499,00 |
| 18.06.2026 | 85,12 | 85,12 | 81,69 | 83,73 | -2,49% | 104.899,00 |
| 17.06.2026 | 87,28 | 88,92 | 85,31 | 85,87 | -1,89% | 89.803,00 |
| 16.06.2026 | 88,05 | 89,55 | 86,72 | 87,52 | -2,22% | 79.823,00 |
| 15.06.2026 | 90,33 | 91,66 | 88,47 | 89,51 | -6,63% | 141.110,00 |
| 12.06.2026 | 96,26 | 97,83 | 94,66 | 95,87 | -0,57% | 66.635,00 |
| 11.06.2026 | 97,82 | 98,02 | 94,62 | 96,42 | 0,40% | 106.003,00 |
| 10.06.2026 | 94,90 | 97,90 | 94,76 | 96,04 | 2,32% | 66.564,00 |
| 09.06.2026 | 96,22 | 96,91 | 91,72 | 93,86 | -3,45% | 82.653,00 |
| 08.06.2026 | 94,58 | 98,31 | 93,29 | 97,21 | 4,53% | 123.245,00 |
| 05.06.2026 | 98,29 | 98,29 | 92,20 | 93,00 | -5,74% | 105.879,00 |
| 04.06.2026 | 93,68 | 99,78 | 93,68 | 98,66 | 3,84% | 92.966,00 |