2,570$
-2,65%
Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,71 | 2,72 | 2,45 | 2,58 | -3,37% | 60.709,00 |
| 16.12.2025 | 2,84 | 2,84 | 2,55 | 2,67 | -4,64% | 66.447,00 |
| 15.12.2025 | 2,65 | 2,84 | 2,60 | 2,80 | 5,26% | 95.614,00 |
| 12.12.2025 | 2,80 | 2,80 | 2,56 | 2,66 | -7,32% | 235.477,00 |
| 11.12.2025 | 3,05 | 3,05 | 2,82 | 2,87 | -7,12% | 32.365,00 |
| 10.12.2025 | 3,08 | 3,15 | 2,77 | 3,09 | 0,65% | 171.106,00 |
| 09.12.2025 | 2,76 | 3,07 | 2,75 | 3,07 | 14,98% | 309.659,00 |
| 08.12.2025 | 2,43 | 2,75 | 2,43 | 2,67 | 10,33% | 88.819,00 |
| 05.12.2025 | 2,68 | 2,71 | 2,39 | 2,42 | -8,68% | 52.113,00 |
| 04.12.2025 | 2,66 | 2,75 | 2,65 | 2,65 | -0,38% | 46.602,00 |
| 03.12.2025 | 2,69 | 2,82 | 2,55 | 2,66 | 0,76% | 35.945,00 |
| 02.12.2025 | 2,47 | 2,66 | 2,42 | 2,64 | 9,50% | 87.758,00 |
| 01.12.2025 | 2,39 | 2,74 | 2,39 | 2,41 | 0,46% | 296.347,00 |
| 28.11.2025 | 2,46 | 2,46 | 2,23 | 2,40 | -2,04% | 121.547,00 |
| 26.11.2025 | 2,33 | 2,45 | 2,23 | 2,45 | 9,87% | 194.821,00 |
| 25.11.2025 | 2,34 | 2,34 | 2,16 | 2,23 | -5,51% | 90.899,00 |
| 24.11.2025 | 2,19 | 2,36 | 2,17 | 2,36 | 8,76% | 96.062,00 |
| 21.11.2025 | 2,39 | 2,42 | 2,16 | 2,17 | -7,66% | 121.710,00 |
| 20.11.2025 | 2,47 | 2,47 | 2,35 | 2,35 | -2,89% | 34.855,00 |
| 19.11.2025 | 2,40 | 2,52 | 2,33 | 2,42 | -2,02% | 89.629,00 |
| 18.11.2025 | 2,45 | 2,77 | 2,39 | 2,47 | 0,00% | 38.701,00 |
| 17.11.2025 | 2,56 | 2,84 | 2,32 | 2,47 | 1,23% | 203.134,00 |
| 14.11.2025 | 2,53 | 2,56 | 2,26 | 2,44 | -2,79% | 28.765,00 |
| 13.11.2025 | 2,34 | 2,61 | 2,34 | 2,51 | 10,57% | 110.234,00 |
| 12.11.2025 | 2,45 | 2,45 | 2,19 | 2,27 | -7,35% | 52.315,00 |
| 11.11.2025 | 2,20 | 2,47 | 2,20 | 2,45 | 12,39% | 96.878,00 |
| 10.11.2025 | 2,09 | 2,24 | 2,04 | 2,18 | 7,92% | 15.850,00 |
| 07.11.2025 | 2,22 | 2,37 | 1,95 | 2,02 | 0,00% | 90.733,00 |
| 06.11.2025 | 2,05 | 2,13 | 2,02 | 2,02 | -2,42% | 40.366,00 |
| 05.11.2025 | 2,18 | 2,23 | 2,04 | 2,07 | -5,48% | 55.872,00 |
| 04.11.2025 | 2,21 | 2,24 | 2,18 | 2,19 | -1,79% | 11.062,00 |
| 03.11.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 0,00% | 7.575,00 |
| 31.10.2025 | 2,24 | 2,26 | 2,15 | 2,23 | -0,89% | 6.424,00 |
| 30.10.2025 | 2,23 | 2,27 | 2,16 | 2,25 | 0,90% | 24.176,00 |
| 29.10.2025 | 2,22 | 2,26 | 2,22 | 2,23 | 0,22% | 8.753,00 |
| 28.10.2025 | 2,30 | 2,31 | 2,15 | 2,23 | -5,32% | 33.190,00 |
| 27.10.2025 | 2,51 | 2,54 | 2,35 | 2,35 | -6,37% | 28.094,00 |
| 24.10.2025 | 2,48 | 2,55 | 2,34 | 2,51 | 2,87% | 158.386,00 |
| 23.10.2025 | 2,25 | 2,47 | 2,24 | 2,44 | 11,42% | 76.802,00 |
| 22.10.2025 | 2,27 | 2,27 | 2,14 | 2,19 | -2,62% | 15.146,00 |
| 21.10.2025 | 2,18 | 2,28 | 2,18 | 2,25 | 4,36% | 2.464,00 |
| 20.10.2025 | 2,23 | 2,30 | 2,13 | 2,16 | -2,05% | 40.829,00 |
| 17.10.2025 | 2,25 | 2,25 | 2,08 | 2,20 | -0,45% | 31.537,00 |
| 16.10.2025 | 2,13 | 2,29 | 2,13 | 2,21 | 3,76% | 31.635,00 |
| 15.10.2025 | 2,09 | 2,21 | 2,09 | 2,13 | 2,40% | 57.512,00 |
| 14.10.2025 | 2,08 | 2,15 | 2,02 | 2,08 | -0,95% | 18.912,00 |
| 13.10.2025 | 2,08 | 2,13 | 1,99 | 2,10 | 1,94% | 69.267,00 |
| 10.10.2025 | 2,14 | 2,20 | 2,04 | 2,06 | -5,94% | 31.043,00 |
| 09.10.2025 | 2,33 | 2,33 | 2,11 | 2,19 | -1,79% | 26.399,00 |
| 08.10.2025 | 2,30 | 2,37 | 2,23 | 2,23 | -1,33% | 60.901,00 |
| 07.10.2025 | 2,30 | 2,39 | 2,25 | 2,26 | -2,16% | 38.054,00 |
| 06.10.2025 | 2,25 | 2,33 | 2,22 | 2,31 | 2,30% | 23.113,00 |
| 03.10.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 5,51% | 6.245,00 |
| 02.10.2025 | 2,13 | 2,24 | 2,04 | 2,14 | -1,83% | 65.605,00 |
| 01.10.2025 | 2,29 | 2,29 | 2,15 | 2,18 | -5,22% | 21.740,00 |
| 30.09.2025 | 2,27 | 2,32 | 2,18 | 2,30 | 1,32% | 22.077,00 |
| 29.09.2025 | 2,38 | 2,49 | 2,20 | 2,27 | -3,40% | 39.315,00 |
| 26.09.2025 | 2,34 | 2,39 | 2,21 | 2,35 | 2,62% | 57.675,00 |
| 25.09.2025 | 1,99 | 2,41 | 1,99 | 2,29 | 11,17% | 178.976,00 |
| 24.09.2025 | 1,94 | 2,07 | 1,65 | 2,06 | 7,29% | 762.062,00 |
| 23.09.2025 | 2,22 | 2,22 | 1,91 | 1,92 | -14,29% | 234.313,00 |
| 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 |