2,790$
-1,06%
Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,80 | 2,84 | 2,76 | 2,78 | -1,07% | 27.636,00 |
| 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 |
| 16.04.2026 | 3,05 | 3,15 | 3,04 | 3,14 | 2,28% | 440.538,00 |
| 15.04.2026 | 2,89 | 3,13 | 2,88 | 3,07 | 5,50% | 748.577,00 |
| 14.04.2026 | 3,47 | 3,47 | 2,82 | 2,91 | -16,38% | 2.943.655,00 |
| 13.04.2026 | 3,50 | 3,60 | 3,40 | 3,48 | 2,65% | 689.383,00 |
| 10.04.2026 | 3,26 | 3,50 | 3,26 | 3,39 | 5,61% | 574.656,00 |
| 09.04.2026 | 3,55 | 3,58 | 3,17 | 3,21 | -9,58% | 887.646,00 |
| 08.04.2026 | 4,42 | 4,44 | 3,47 | 3,55 | -18,20% | 1.430.577,00 |
| 07.04.2026 | 4,47 | 4,65 | 4,28 | 4,34 | -3,34% | 1.769.079,00 |
| 06.04.2026 | 4,36 | 4,69 | 4,08 | 4,49 | 2,98% | 754.010,00 |
| 02.04.2026 | 4,30 | 4,45 | 4,18 | 4,36 | 1,63% | 294.357,00 |
| 01.04.2026 | 4,30 | 4,40 | 4,17 | 4,29 | -0,92% | 483.891,00 |
| 31.03.2026 | 3,89 | 4,45 | 3,86 | 4,33 | 12,47% | 636.948,00 |
| 30.03.2026 | 3,72 | 4,00 | 3,71 | 3,85 | 4,90% | 421.324,00 |
| 27.03.2026 | 3,52 | 3,68 | 3,42 | 3,67 | 1,94% | 260.460,00 |
| 26.03.2026 | 3,56 | 3,73 | 3,53 | 3,60 | -1,10% | 116.038,00 |
| 25.03.2026 | 3,72 | 3,74 | 3,53 | 3,64 | -1,62% | 267.020,00 |
| 24.03.2026 | 3,70 | 3,84 | 3,68 | 3,70 | -0,54% | 142.314,00 |
| 23.03.2026 | 3,71 | 3,84 | 3,63 | 3,72 | -1,06% | 307.140,00 |
| 20.03.2026 | 3,79 | 3,90 | 3,66 | 3,76 | 0,00% | 427.267,00 |
| 19.03.2026 | 3,69 | 3,88 | 3,61 | 3,76 | 0,80% | 337.816,00 |
| 18.03.2026 | 3,69 | 3,84 | 3,61 | 3,73 | 1,63% | 266.028,00 |
| 17.03.2026 | 3,77 | 3,87 | 3,67 | 3,67 | -2,39% | 200.547,00 |
| 16.03.2026 | 3,58 | 3,85 | 3,57 | 3,76 | 6,82% | 447.623,00 |
| 13.03.2026 | 3,41 | 3,70 | 3,29 | 3,52 | 3,23% | 259.926,00 |
| 12.03.2026 | 3,61 | 3,72 | 3,37 | 3,41 | -5,54% | 201.660,00 |
| 11.03.2026 | 3,69 | 3,80 | 3,57 | 3,61 | -1,10% | 316.913,00 |
| 10.03.2026 | 3,74 | 3,80 | 3,62 | 3,65 | -3,18% | 107.486,00 |
| 09.03.2026 | 3,61 | 3,92 | 3,54 | 3,77 | 4,43% | 363.795,00 |
| 06.03.2026 | 3,54 | 3,77 | 3,33 | 3,61 | 9,06% | 202.782,00 |
| 05.03.2026 | 3,35 | 3,44 | 3,13 | 3,31 | -0,30% | 202.126,00 |
| 04.03.2026 | 3,33 | 3,46 | 3,30 | 3,32 | -0,30% | 80.083,00 |
| 03.03.2026 | 3,70 | 3,73 | 3,31 | 3,33 | -10,24% | 119.913,00 |
| 02.03.2026 | 3,56 | 3,75 | 3,54 | 3,71 | 6,61% | 162.392,00 |
| 27.02.2026 | 3,52 | 3,66 | 3,43 | 3,48 | -1,42% | 104.650,00 |
| 26.02.2026 | 3,61 | 3,64 | 3,48 | 3,53 | -3,81% | 88.208,00 |
| 25.02.2026 | 3,89 | 3,89 | 3,65 | 3,67 | -3,93% | 82.899,00 |
| 24.02.2026 | 3,95 | 3,99 | 3,72 | 3,82 | -3,05% | 117.600,00 |
| 23.02.2026 | 3,95 | 3,97 | 3,86 | 3,94 | -1,50% | 92.683,00 |
| 20.02.2026 | 4,06 | 4,30 | 3,87 | 4,00 | -1,23% | 173.553,00 |
| 19.02.2026 | 3,95 | 4,30 | 3,91 | 4,05 | 2,02% | 309.666,00 |
| 18.02.2026 | 4,12 | 4,15 | 3,92 | 3,97 | -1,98% | 189.558,00 |
| 17.02.2026 | 3,88 | 4,25 | 3,85 | 4,05 | 1,50% | 309.242,00 |
| 13.02.2026 | 3,49 | 4,03 | 3,42 | 3,99 | 14,33% | 427.012,00 |
| 12.02.2026 | 3,68 | 3,68 | 3,47 | 3,49 | -5,68% | 133.458,00 |
| 11.02.2026 | 3,52 | 3,72 | 3,51 | 3,70 | 6,02% | 207.343,00 |
| 10.02.2026 | 3,75 | 3,78 | 3,47 | 3,49 | -6,18% | 155.976,00 |
| 09.02.2026 | 3,80 | 3,83 | 3,60 | 3,72 | -2,62% | 259.763,00 |
| 06.02.2026 | 3,70 | 3,83 | 3,56 | 3,82 | 5,23% | 184.035,00 |
| 05.02.2026 | 3,68 | 3,74 | 3,54 | 3,63 | -3,71% | 139.093,00 |
| 04.02.2026 | 3,93 | 3,93 | 3,64 | 3,77 | -3,58% | 116.055,00 |
| 03.02.2026 | 3,89 | 4,00 | 3,82 | 3,91 | 1,30% | 139.904,00 |
| 02.02.2026 | 3,80 | 4,00 | 3,70 | 3,86 | 1,58% | 203.991,00 |
| 30.01.2026 | 3,74 | 3,80 | 3,58 | 3,80 | 1,33% | 107.968,00 |
| 29.01.2026 | 3,86 | 3,93 | 3,60 | 3,75 | 0,00% | 187.244,00 |
| 28.01.2026 | 3,90 | 4,00 | 3,60 | 3,75 | -3,85% | 315.674,00 |
| 27.01.2026 | 4,18 | 4,20 | 3,82 | 3,90 | -6,02% | 442.665,00 |
| 26.01.2026 | 3,82 | 4,38 | 3,68 | 4,15 | 8,07% | 574.031,00 |
| 23.01.2026 | 3,97 | 4,04 | 3,80 | 3,84 | -1,54% | 206.413,00 |
| 22.01.2026 | 3,99 | 4,00 | 3,60 | 3,90 | -2,50% | 293.707,00 |
| 21.01.2026 | 3,62 | 4,05 | 3,54 | 4,00 | 10,80% | 473.199,00 |
| 20.01.2026 | 3,46 | 3,61 | 3,36 | 3,61 | 4,34% | 275.288,00 |
| 16.01.2026 | 3,16 | 3,49 | 3,08 | 3,46 | 9,15% | 335.888,00 |
| 15.01.2026 | 3,36 | 3,38 | 3,12 | 3,17 | -5,37% | 367.182,00 |
| 14.01.2026 | 3,24 | 3,42 | 3,07 | 3,35 | 5,35% | 373.354,00 |
| 13.01.2026 | 3,06 | 3,20 | 2,92 | 3,18 | 4,95% | 266.802,00 |
| 12.01.2026 | 2,88 | 3,05 | 2,85 | 3,03 | 7,83% | 222.407,00 |
| 09.01.2026 | 2,68 | 2,91 | 2,45 | 2,81 | 6,44% | 499.685,00 |
| 08.01.2026 | 2,87 | 2,90 | 2,61 | 2,64 | -6,38% | 220.638,00 |
| 07.01.2026 | 2,88 | 3,17 | 2,81 | 2,82 | -0,70% | 137.077,00 |
| 06.01.2026 | 2,92 | 3,07 | 2,79 | 2,84 | -0,87% | 168.082,00 |