2,020$
-9,82%
Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 2,19 | 2,19 | 1,94 | 2,02 | -9,82% | 9.147,00 |
| 22.09.2025 | 2,40 | 2,45 | 2,22 | 2,24 | -6,67% | 81.206,00 |
| 19.09.2025 | 2,54 | 2,65 | 2,37 | 2,40 | -5,88% | 274.158,00 |
| 18.09.2025 | 2,55 | 2,72 | 2,48 | 2,55 | 0,39% | 202.785,00 |
| 17.09.2025 | 2,38 | 2,55 | 2,23 | 2,54 | 6,28% | 89.390,00 |
| 16.09.2025 | 2,25 | 2,45 | 2,22 | 2,39 | 6,22% | 80.844,00 |
| 15.09.2025 | 2,25 | 2,33 | 2,22 | 2,25 | 1,35% | 99.391,00 |
| 12.09.2025 | 1,97 | 2,22 | 1,97 | 2,22 | 12,12% | 57.745,00 |
| 11.09.2025 | 1,98 | 2,03 | 1,95 | 1,98 | 1,54% | 55.779,00 |
| 10.09.2025 | 1,92 | 2,05 | 1,92 | 1,95 | 0,00% | 52.217,00 |
| 09.09.2025 | 1,98 | 2,00 | 1,95 | 1,95 | -0,51% | 37.245,00 |
| 08.09.2025 | 1,99 | 2,02 | 1,91 | 1,96 | 0,00% | 61.315,00 |
| 05.09.2025 | 1,94 | 1,96 | 1,90 | 1,96 | 0,51% | 69.423,00 |
| 04.09.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 3,01% | 12.019,00 |
| 03.09.2025 | 1,88 | 1,92 | 1,84 | 1,89 | 0,16% | 31.436,00 |
| 02.09.2025 | 1,99 | 1,99 | 1,87 | 1,89 | -5,50% | 92.419,00 |
| 29.08.2025 | 1,94 | 2,05 | 1,94 | 2,00 | 2,56% | 43.292,00 |
| 28.08.2025 | 1,94 | 1,98 | 1,91 | 1,95 | 2,63% | 33.797,00 |
| 27.08.2025 | 1,83 | 1,93 | 1,83 | 1,90 | 2,15% | 37.501,00 |
| 26.08.2025 | 1,90 | 1,95 | 1,86 | 1,86 | -2,62% | 34.516,00 |
| 25.08.2025 | 1,99 | 2,01 | 1,90 | 1,91 | -4,98% | 36.051,00 |
| 22.08.2025 | 1,82 | 2,03 | 1,82 | 2,01 | 11,05% | 147.532,00 |
| 21.08.2025 | 1,86 | 1,95 | 1,81 | 1,81 | -4,74% | 35.473,00 |
| 20.08.2025 | 1,82 | 1,95 | 1,82 | 1,90 | 4,40% | 75.522,00 |
| 19.08.2025 | 1,94 | 1,98 | 1,82 | 1,82 | -5,70% | 48.762,00 |
| 18.08.2025 | 1,95 | 2,00 | 1,91 | 1,93 | -3,50% | 46.975,00 |
| 15.08.2025 | 2,14 | 2,25 | 1,95 | 2,00 | -4,76% | 52.257,00 |
| 14.08.2025 | 1,87 | 2,13 | 1,87 | 2,10 | 9,38% | 56.041,00 |
| 13.08.2025 | 2,00 | 2,02 | 1,91 | 1,92 | -4,00% | 60.024,00 |
| 12.08.2025 | 1,95 | 2,13 | 1,87 | 2,00 | -0,50% | 59.462,00 |
| 11.08.2025 | 2,06 | 2,11 | 1,97 | 2,01 | -3,83% | 35.682,00 |
| 08.08.2025 | 2,13 | 2,15 | 2,08 | 2,09 | -0,48% | 17.514,00 |
| 07.08.2025 | 2,31 | 2,31 | 2,10 | 2,10 | -7,89% | 11.373,00 |
| 06.08.2025 | 2,20 | 2,31 | 2,18 | 2,28 | 5,07% | 22.665,00 |
| 05.08.2025 | 2,14 | 2,21 | 2,02 | 2,17 | 3,09% | 37.670,00 |
| 04.08.2025 | 2,04 | 2,11 | 2,01 | 2,11 | 2,18% | 22.672,00 |
| 01.08.2025 | 2,05 | 2,15 | 2,00 | 2,06 | 0,98% | 22.410,00 |
| 31.07.2025 | 2,08 | 2,15 | 2,04 | 2,04 | -3,77% | 12.310,00 |
| 30.07.2025 | 2,15 | 2,23 | 2,11 | 2,12 | -0,56% | 10.205,00 |
| 29.07.2025 | 2,28 | 2,28 | 2,13 | 2,13 | -5,24% | 56.323,00 |
| 28.07.2025 | 2,24 | 2,30 | 2,23 | 2,25 | 1,35% | 18.958,00 |
| 25.07.2025 | 2,28 | 2,28 | 2,19 | 2,22 | -2,63% | 17.942,00 |
| 24.07.2025 | 2,34 | 2,36 | 2,27 | 2,28 | -1,30% | 33.422,00 |
| 23.07.2025 | 2,37 | 2,37 | 2,30 | 2,31 | -0,43% | 12.813,00 |
| 22.07.2025 | 2,33 | 2,39 | 2,27 | 2,32 | 0,00% | 34.733,00 |
| 21.07.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -0,43% | 10.454,00 |
| 18.07.2025 | 2,26 | 2,34 | 2,24 | 2,33 | 1,75% | 47.829,00 |
| 17.07.2025 | 2,32 | 2,36 | 2,23 | 2,29 | 0,44% | 24.682,00 |
| 16.07.2025 | 2,25 | 2,35 | 2,21 | 2,28 | 1,33% | 17.597,00 |
| 15.07.2025 | 2,39 | 2,40 | 2,16 | 2,25 | -5,86% | 73.808,00 |
| 14.07.2025 | 2,43 | 2,44 | 2,31 | 2,39 | 0,42% | 24.596,00 |
| 11.07.2025 | 2,45 | 2,45 | 2,21 | 2,38 | -3,64% | 31.006,00 |
| 10.07.2025 | 2,67 | 2,85 | 2,43 | 2,47 | -7,84% | 183.036,00 |
| 09.07.2025 | 2,87 | 2,88 | 2,62 | 2,68 | -6,29% | 29.373,00 |
| 08.07.2025 | 2,75 | 2,93 | 2,75 | 2,86 | 4,76% | 20.129,00 |
| 07.07.2025 | 2,95 | 2,95 | 2,72 | 2,73 | -7,46% | 13.768,00 |
| 03.07.2025 | 2,94 | 2,97 | 2,94 | 2,95 | -1,34% | 3.415,00 |
| 02.07.2025 | 2,89 | 3,00 | 2,83 | 2,99 | 3,82% | 36.747,00 |
| 01.07.2025 | 2,85 | 2,90 | 2,77 | 2,88 | 1,59% | 749.873,00 |
| 30.06.2025 | 3,00 | 3,00 | 2,77 | 2,84 | -7,95% | 60.394,00 |
| 27.06.2025 | 3,22 | 3,27 | 2,91 | 3,08 | -2,84% | 1.245.556,00 |
| 26.06.2025 | 3,22 | 3,25 | 3,13 | 3,17 | -0,31% | 32.306,00 |
| 25.06.2025 | 3,29 | 3,29 | 3,13 | 3,18 | 0,00% | 33.874,00 |
| 24.06.2025 | 3,30 | 3,30 | 3,17 | 3,18 | -3,34% | 31.463,00 |
| 23.06.2025 | 3,10 | 3,35 | 3,10 | 3,29 | 4,44% | 61.604,00 |
| 20.06.2025 | 3,47 | 3,50 | 3,06 | 3,15 | -8,43% | 81.519,00 |
| 18.06.2025 | 3,23 | 3,52 | 3,22 | 3,44 | 5,52% | 91.586,00 |
| 17.06.2025 | 3,39 | 3,60 | 3,22 | 3,26 | -3,83% | 125.024,00 |
| 16.06.2025 | 3,25 | 3,46 | 3,19 | 3,39 | 4,31% | 185.457,00 |
| 13.06.2025 | 3,09 | 3,30 | 3,06 | 3,25 | 4,17% | 100.506,00 |
| 12.06.2025 | 3,27 | 3,31 | 3,04 | 3,12 | -5,45% | 48.438,00 |
| 11.06.2025 | 3,24 | 3,43 | 3,15 | 3,30 | 2,48% | 124.781,00 |
| 10.06.2025 | 3,01 | 3,23 | 3,01 | 3,22 | 3,87% | 52.641,00 |
| 09.06.2025 | 3,03 | 3,17 | 2,84 | 3,10 | 1,97% | 40.265,00 |
| 06.06.2025 | 2,80 | 3,12 | 2,80 | 3,04 | 8,77% | 83.052,00 |
| 05.06.2025 | 2,77 | 2,80 | 2,71 | 2,80 | 1,27% | 16.480,00 |
| 04.06.2025 | 2,83 | 2,87 | 2,69 | 2,76 | 0,73% | 57.429,00 |
| 03.06.2025 | 2,60 | 2,75 | 2,59 | 2,74 | 4,18% | 24.470,00 |
| 02.06.2025 | 2,65 | 2,69 | 2,57 | 2,63 | 0,38% | 49.526,00 |
| 30.05.2025 | 2,70 | 2,70 | 2,51 | 2,62 | -1,50% | 32.382,00 |
| 29.05.2025 | 2,69 | 2,70 | 2,51 | 2,66 | -1,12% | 34.587,00 |
| 28.05.2025 | 2,75 | 2,78 | 2,63 | 2,69 | -3,24% | 46.471,00 |
| 27.05.2025 | 2,65 | 2,79 | 2,60 | 2,78 | 5,70% | 36.586,00 |
| 23.05.2025 | 2,44 | 2,66 | 2,37 | 2,63 | 4,37% | 30.811,00 |
| 22.05.2025 | 2,52 | 2,67 | 2,34 | 2,52 | 0,80% | 51.525,00 |
| 21.05.2025 | 2,38 | 2,52 | 2,36 | 2,50 | 2,46% | 34.536,00 |
| 20.05.2025 | 2,42 | 2,44 | 2,35 | 2,44 | -0,81% | 26.096,00 |
| 19.05.2025 | 2,50 | 2,53 | 2,32 | 2,46 | -3,53% | 31.975,00 |
| 16.05.2025 | 2,43 | 2,58 | 2,21 | 2,55 | 6,25% | 59.455,00 |
| 15.05.2025 | 2,49 | 2,52 | 2,34 | 2,40 | -4,00% | 44.126,00 |
| 14.05.2025 | 2,70 | 2,77 | 2,39 | 2,50 | -9,09% | 108.760,00 |
| 13.05.2025 | 2,69 | 2,75 | 2,48 | 2,75 | 4,96% | 69.181,00 |
| 12.05.2025 | 2,54 | 2,66 | 2,41 | 2,62 | 10,55% | 72.078,00 |
| 09.05.2025 | 2,36 | 2,43 | 2,36 | 2,37 | 3,04% | 76.348,00 |
| 08.05.2025 | 2,29 | 2,32 | 2,26 | 2,30 | 4,07% | 35.194,00 |
| 07.05.2025 | 2,25 | 2,25 | 2,10 | 2,21 | -1,78% | 59.814,00 |
| 06.05.2025 | 2,22 | 2,27 | 2,19 | 2,25 | -0,44% | 64.457,00 |
| 05.05.2025 | 2,17 | 2,28 | 2,12 | 2,26 | 1,35% | 71.217,00 |
| 02.05.2025 | 2,04 | 2,27 | 2,04 | 2,23 | 9,85% | 132.978,00 |
| 01.05.2025 | 2,03 | 2,06 | 1,91 | 2,03 | -0,98% | 65.378,00 |