2,620$
0,96%
Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,59 | 2,62 | 2,59 | 2,61 | 0,58% | 1.080,00 |
| 08.09.2026 | 2,63 | 2,66 | 2,59 | 2,59 | -2,63% | 159.962,00 |
| 04.09.2026 | 2,62 | 2,66 | 2,60 | 2,66 | 1,53% | 91.398,00 |
| 03.09.2026 | 2,64 | 2,68 | 2,59 | 2,62 | 0,00% | 74.734,00 |
| 02.09.2026 | 2,59 | 2,65 | 2,59 | 2,62 | 1,16% | 57.652,00 |
| 01.09.2026 | 2,47 | 2,60 | 2,44 | 2,59 | 4,86% | 155.900,00 |
| 31.08.2026 | 2,57 | 2,57 | 2,40 | 2,47 | -2,76% | 377.210,00 |
| 28.08.2026 | 2,43 | 2,54 | 2,38 | 2,54 | 2,42% | 116.408,00 |
| 27.08.2026 | 2,51 | 2,53 | 2,44 | 2,48 | -1,20% | 139.580,00 |
| 26.08.2026 | 2,49 | 2,53 | 2,44 | 2,51 | 0,20% | 209.534,00 |
| 25.08.2026 | 2,50 | 2,62 | 2,49 | 2,51 | -0,20% | 210.327,00 |
| 24.08.2026 | 2,59 | 2,65 | 2,51 | 2,51 | -3,83% | 251.341,00 |
| 21.08.2026 | 2,67 | 2,70 | 2,53 | 2,61 | -0,76% | 106.542,00 |
| 20.08.2026 | 2,57 | 2,65 | 2,53 | 2,63 | 3,14% | 170.022,00 |
| 19.08.2026 | 2,50 | 2,56 | 2,50 | 2,55 | 2,00% | 49.370,00 |
| 18.08.2026 | 2,57 | 2,58 | 2,49 | 2,50 | -2,34% | 198.563,00 |
| 17.08.2026 | 2,50 | 2,62 | 2,42 | 2,56 | 0,39% | 242.960,00 |
| 14.08.2026 | 2,47 | 2,60 | 2,47 | 2,55 | 3,66% | 171.774,00 |
| 13.08.2026 | 2,40 | 2,49 | 2,38 | 2,46 | 0,82% | 166.338,00 |
| 12.08.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -0,41% | 110.439,00 |
| 11.08.2026 | 2,32 | 2,49 | 2,28 | 2,45 | 7,46% | 337.098,00 |
| 10.08.2026 | 2,33 | 2,40 | 2,24 | 2,28 | 0,00% | 418.471,00 |
| 07.08.2026 | 2,37 | 2,43 | 2,21 | 2,28 | -2,98% | 656.392,00 |
| 06.08.2026 | 2,31 | 2,35 | 2,26 | 2,35 | 1,95% | 367.143,00 |
| 05.08.2026 | 2,28 | 2,34 | 2,21 | 2,31 | 1,54% | 114.761,00 |
| 04.08.2026 | 2,36 | 2,42 | 2,26 | 2,27 | -5,42% | 310.426,00 |
| 03.08.2026 | 2,29 | 2,41 | 2,28 | 2,40 | 2,13% | 166.472,00 |
| 31.07.2026 | 2,32 | 2,41 | 2,29 | 2,35 | 1,29% | 168.179,00 |
| 30.07.2026 | 2,29 | 2,37 | 2,29 | 2,32 | 1,31% | 208.826,00 |
| 29.07.2026 | 2,27 | 2,33 | 2,23 | 2,29 | 1,78% | 446.266,00 |
| 28.07.2026 | 2,24 | 2,29 | 2,21 | 2,25 | 0,45% | 164.903,00 |
| 27.07.2026 | 2,29 | 2,29 | 2,21 | 2,24 | -3,03% | 151.408,00 |
| 24.07.2026 | 2,27 | 2,36 | 2,27 | 2,31 | 1,76% | 143.919,00 |
| 23.07.2026 | 2,27 | 2,29 | 2,21 | 2,27 | 0,00% | 95.527,00 |
| 22.07.2026 | 2,27 | 2,29 | 2,24 | 2,27 | 0,00% | 118.735,00 |
| 21.07.2026 | 2,26 | 2,30 | 2,23 | 2,27 | 0,44% | 203.785,00 |
| 20.07.2026 | 2,27 | 2,30 | 2,26 | 2,26 | -0,88% | 54.938,00 |
| 17.07.2026 | 2,27 | 2,31 | 2,27 | 2,28 | 0,44% | 112.716,00 |
| 16.07.2026 | 2,28 | 2,34 | 2,26 | 2,27 | -0,44% | 268.808,00 |
| 15.07.2026 | 2,26 | 2,32 | 2,25 | 2,28 | 0,44% | 291.080,00 |
| 14.07.2026 | 2,29 | 2,32 | 2,23 | 2,27 | 0,00% | 210.144,00 |
| 13.07.2026 | 2,23 | 2,33 | 2,21 | 2,27 | 2,25% | 280.530,00 |
| 10.07.2026 | 2,10 | 2,23 | 2,05 | 2,22 | 6,47% | 283.832,00 |
| 09.07.2026 | 2,20 | 2,20 | 2,08 | 2,09 | -4,36% | 523.521,00 |
| 08.07.2026 | 2,12 | 2,20 | 2,11 | 2,18 | 2,83% | 376.541,00 |
| 07.07.2026 | 2,11 | 2,14 | 2,09 | 2,12 | 1,44% | 135.862,00 |
| 06.07.2026 | 2,09 | 2,14 | 2,09 | 2,09 | 0,48% | 208.501,00 |
| 02.07.2026 | 2,03 | 2,10 | 2,03 | 2,08 | 2,46% | 211.955,00 |
| 01.07.2026 | 1,92 | 2,04 | 1,92 | 2,03 | 5,18% | 712.268,00 |
| 30.06.2026 | 1,91 | 1,99 | 1,89 | 1,93 | 0,00% | 380.090,00 |
| 29.06.2026 | 1,98 | 2,02 | 1,92 | 1,93 | -1,53% | 177.714,00 |
| 26.06.2026 | 1,91 | 1,96 | 1,87 | 1,96 | 1,29% | 318.244,00 |
| 25.06.2026 | 2,12 | 2,13 | 1,90 | 1,94 | -10,00% | 1.492.161,00 |
| 24.06.2026 | 2,20 | 2,20 | 2,13 | 2,15 | -2,71% | 470.227,00 |
| 23.06.2026 | 2,16 | 2,24 | 2,14 | 2,21 | 0,91% | 134.889,00 |
| 22.06.2026 | 2,27 | 2,32 | 2,15 | 2,19 | -3,10% | 273.183,00 |
| 18.06.2026 | 2,43 | 2,48 | 2,23 | 2,26 | -5,44% | 422.444,00 |
| 17.06.2026 | 2,49 | 2,54 | 2,38 | 2,39 | -4,02% | 204.735,00 |
| 16.06.2026 | 2,49 | 2,54 | 2,43 | 2,49 | -1,97% | 376.222,00 |
| 15.06.2026 | 2,56 | 2,65 | 2,49 | 2,54 | -3,42% | 344.459,00 |
| 12.06.2026 | 2,60 | 2,67 | 2,59 | 2,63 | -0,38% | 301.496,00 |
| 11.06.2026 | 2,70 | 2,77 | 2,64 | 2,64 | -2,22% | 93.757,00 |
| 10.06.2026 | 2,59 | 2,74 | 2,59 | 2,70 | 4,25% | 131.206,00 |
| 09.06.2026 | 2,70 | 2,70 | 2,55 | 2,59 | -3,36% | 218.872,00 |
| 08.06.2026 | 2,69 | 2,70 | 2,27 | 2,68 | -1,47% | 510.055,00 |
| 05.06.2026 | 2,81 | 2,81 | 2,67 | 2,72 | -3,55% | 199.860,00 |
| 04.06.2026 | 2,75 | 2,85 | 2,75 | 2,82 | 1,44% | 105.360,00 |
| 03.06.2026 | 2,83 | 2,83 | 2,75 | 2,78 | -1,77% | 235.249,00 |
| 02.06.2026 | 2,79 | 2,88 | 2,78 | 2,83 | 1,43% | 247.156,00 |
| 01.06.2026 | 2,79 | 2,88 | 2,78 | 2,79 | 0,36% | 189.281,00 |
| 29.05.2026 | 2,79 | 2,84 | 2,76 | 2,78 | -1,07% | 185.870,00 |
| 28.05.2026 | 2,83 | 2,87 | 2,77 | 2,81 | -1,40% | 350.099,00 |
| 27.05.2026 | 2,89 | 2,95 | 2,84 | 2,85 | -1,72% | 309.735,00 |
| 26.05.2026 | 2,92 | 2,97 | 2,86 | 2,90 | -1,36% | 251.673,00 |
| 22.05.2026 | 2,95 | 3,00 | 2,91 | 2,94 | -0,34% | 217.374,00 |
| 21.05.2026 | 2,89 | 2,98 | 2,87 | 2,95 | 0,68% | 201.226,00 |
| 20.05.2026 | 3,01 | 3,01 | 2,86 | 2,93 | -1,68% | 222.987,00 |
| 19.05.2026 | 3,01 | 3,05 | 2,95 | 2,98 | -1,32% | 115.745,00 |
| 18.05.2026 | 3,01 | 3,07 | 2,99 | 3,02 | 0,33% | 139.201,00 |
| 15.05.2026 | 3,07 | 3,17 | 3,01 | 3,01 | -3,53% | 150.609,00 |
| 14.05.2026 | 3,02 | 3,21 | 3,02 | 3,12 | 1,96% | 255.790,00 |
| 13.05.2026 | 2,94 | 3,11 | 2,93 | 3,06 | 4,08% | 223.145,00 |
| 12.05.2026 | 2,88 | 3,00 | 2,86 | 2,94 | 1,73% | 184.356,00 |
| 11.05.2026 | 2,97 | 3,08 | 2,82 | 2,89 | -3,67% | 886.599,00 |
| 08.05.2026 | 3,18 | 3,18 | 2,84 | 3,00 | -10,18% | 933.277,00 |
| 07.05.2026 | 3,36 | 3,42 | 3,21 | 3,34 | -1,47% | 348.550,00 |
| 06.05.2026 | 3,40 | 3,46 | 3,27 | 3,39 | -1,74% | 308.098,00 |
| 05.05.2026 | 3,43 | 3,50 | 3,37 | 3,45 | 0,58% | 212.983,00 |
| 04.05.2026 | 3,47 | 3,56 | 3,41 | 3,43 | -1,72% | 307.055,00 |
| 01.05.2026 | 3,40 | 3,51 | 3,23 | 3,49 | 1,16% | 336.202,00 |
| 30.04.2026 | 3,20 | 3,47 | 3,14 | 3,45 | 6,48% | 348.841,00 |
| 29.04.2026 | 3,24 | 3,30 | 3,18 | 3,24 | 1,25% | 333.666,00 |
| 28.04.2026 | 3,19 | 3,28 | 3,12 | 3,20 | 0,00% | 191.538,00 |
| 27.04.2026 | 3,35 | 3,35 | 3,16 | 3,20 | -3,61% | 361.501,00 |
| 24.04.2026 | 3,14 | 3,40 | 3,06 | 3,32 | 6,07% | 657.528,00 |
| 23.04.2026 | 3,19 | 3,33 | 3,10 | 3,13 | -3,40% | 238.356,00 |
| 22.04.2026 | 3,17 | 3,27 | 3,17 | 3,24 | 2,21% | 171.873,00 |
| 21.04.2026 | 3,06 | 3,22 | 3,06 | 3,17 | 2,92% | 294.357,00 |
| 20.04.2026 | 3,02 | 3,14 | 3,02 | 3,08 | 2,33% | 588.589,00 |
| 17.04.2026 | 3,08 | 3,14 | 2,95 | 3,01 | -4,14% | 408.347,00 |