2,840$
-0,35%
Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 1,97 | 2,07 | 1,87 | 2,05 | 3,02% | 71.464,00 |
| 29.04.2025 | 2,00 | 2,01 | 1,96 | 1,99 | -0,50% | 15.478,00 |
| 28.04.2025 | 1,98 | 2,01 | 1,90 | 2,00 | 0,00% | 30.605,00 |
| 25.04.2025 | 1,91 | 2,03 | 1,84 | 2,00 | 1,52% | 50.370,00 |
| 24.04.2025 | 1,93 | 2,01 | 1,88 | 1,97 | 4,79% | 50.255,00 |
| 23.04.2025 | 1,89 | 1,91 | 1,80 | 1,88 | 0,00% | 35.697,00 |
| 22.04.2025 | 1,78 | 1,89 | 1,70 | 1,88 | 4,44% | 38.178,00 |
| 21.04.2025 | 1,85 | 1,85 | 1,70 | 1,80 | -4,26% | 60.139,00 |
| 17.04.2025 | 1,82 | 1,91 | 1,75 | 1,88 | 3,30% | 121.237,00 |
| 16.04.2025 | 1,96 | 2,03 | 1,78 | 1,82 | -7,61% | 39.818,00 |
| 15.04.2025 | 1,88 | 2,00 | 1,80 | 1,97 | 6,49% | 63.769,00 |
| 14.04.2025 | 1,92 | 1,94 | 1,78 | 1,85 | -3,14% | 88.341,00 |
| 11.04.2025 | 1,91 | 1,94 | 1,75 | 1,91 | 2,69% | 52.177,00 |
| 10.04.2025 | 2,00 | 2,04 | 1,77 | 1,86 | -7,00% | 72.269,00 |
| 09.04.2025 | 1,80 | 2,08 | 1,65 | 2,00 | 12,36% | 120.340,00 |
| 08.04.2025 | 1,71 | 1,83 | 1,55 | 1,78 | 12,66% | 211.467,00 |
| 07.04.2025 | 1,68 | 1,87 | 1,43 | 1,58 | -7,06% | 356.513,00 |
| 04.04.2025 | 1,88 | 2,01 | 1,63 | 1,70 | -10,53% | 230.906,00 |
| 03.04.2025 | 2,44 | 2,45 | 1,85 | 1,90 | -23,39% | 345.102,00 |
| 02.04.2025 | 2,30 | 2,48 | 2,27 | 2,48 | 8,30% | 76.091,00 |
| 01.04.2025 | 2,41 | 2,48 | 2,28 | 2,29 | -3,38% | 68.355,00 |
| 31.03.2025 | 2,52 | 2,61 | 2,37 | 2,37 | -7,42% | 93.968,00 |
| 28.03.2025 | 2,76 | 2,76 | 2,54 | 2,56 | -6,57% | 43.167,00 |
| 27.03.2025 | 2,70 | 2,75 | 2,69 | 2,74 | -0,72% | 52.867,00 |
| 26.03.2025 | 2,72 | 2,90 | 2,72 | 2,76 | 2,22% | 62.009,00 |
| 25.03.2025 | 2,74 | 2,74 | 2,69 | 2,70 | -1,10% | 19.393,00 |
| 24.03.2025 | 2,71 | 2,83 | 2,70 | 2,73 | 3,41% | 59.463,00 |
| 21.03.2025 | 2,83 | 2,83 | 2,64 | 2,64 | -7,04% | 107.131,00 |
| 20.03.2025 | 2,71 | 2,88 | 2,70 | 2,84 | 4,80% | 54.062,00 |
| 19.03.2025 | 2,71 | 2,80 | 2,70 | 2,71 | 0,00% | 40.051,00 |
| 18.03.2025 | 2,76 | 2,76 | 2,70 | 2,71 | -2,87% | 70.395,00 |
| 17.03.2025 | 2,71 | 2,84 | 2,69 | 2,79 | 3,33% | 77.227,00 |
| 14.03.2025 | 2,72 | 2,83 | 2,53 | 2,70 | -0,37% | 256.707,00 |
| 13.03.2025 | 2,88 | 2,91 | 2,68 | 2,71 | -4,58% | 73.953,00 |
| 12.03.2025 | 2,88 | 3,00 | 2,80 | 2,84 | -0,35% | 98.087,00 |
| 11.03.2025 | 3,00 | 3,01 | 2,83 | 2,85 | -1,72% | 21.579,00 |
| 10.03.2025 | 3,00 | 3,10 | 2,87 | 2,90 | -3,65% | 54.670,00 |
| 07.03.2025 | 2,98 | 3,02 | 2,84 | 3,01 | 1,69% | 43.343,00 |
| 06.03.2025 | 3,08 | 3,08 | 2,94 | 2,96 | -1,33% | 18.901,00 |
| 05.03.2025 | 2,96 | 3,16 | 2,96 | 3,00 | 0,00% | 20.288,00 |
| 04.03.2025 | 3,00 | 3,22 | 2,92 | 3,00 | -0,66% | 48.047,00 |
| 03.03.2025 | 3,23 | 3,26 | 2,92 | 3,02 | -6,50% | 47.904,00 |
| 28.02.2025 | 3,02 | 3,24 | 3,01 | 3,23 | 2,54% | 52.495,00 |
| 27.02.2025 | 3,18 | 3,18 | 3,10 | 3,15 | -0,63% | 18.073,00 |
| 26.02.2025 | 3,33 | 3,37 | 3,06 | 3,17 | -5,09% | 66.429,00 |
| 25.02.2025 | 3,28 | 3,50 | 3,18 | 3,34 | 2,14% | 83.471,00 |
| 24.02.2025 | 3,10 | 3,27 | 3,05 | 3,27 | 8,28% | 72.498,00 |
| 21.02.2025 | 3,24 | 3,24 | 3,01 | 3,02 | -5,33% | 50.943,00 |
| 20.02.2025 | 3,16 | 3,23 | 3,12 | 3,19 | 1,59% | 44.620,00 |
| 19.02.2025 | 3,10 | 3,17 | 3,08 | 3,14 | 2,61% | 21.618,00 |
| 18.02.2025 | 3,19 | 3,21 | 3,05 | 3,06 | -3,77% | 22.809,00 |
| 14.02.2025 | 3,23 | 3,26 | 3,14 | 3,18 | -0,62% | 24.265,00 |
| 13.02.2025 | 3,08 | 3,23 | 3,08 | 3,20 | 2,56% | 27.042,00 |
| 12.02.2025 | 3,21 | 3,23 | 3,12 | 3,12 | -3,11% | 14.063,00 |
| 11.02.2025 | 3,19 | 3,22 | 3,13 | 3,22 | 2,22% | 15.930,00 |
| 10.02.2025 | 2,95 | 3,23 | 2,95 | 3,15 | 9,00% | 41.409,00 |
| 07.02.2025 | 2,97 | 2,97 | 2,86 | 2,89 | -3,02% | 65.252,00 |
| 06.02.2025 | 3,09 | 3,11 | 2,98 | 2,98 | -3,56% | 22.955,00 |