1,580€
9,72%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,51 | 1,56 | 1,48 | 1,56 | 6,85% | - |
| 12.02.2026 | 1,53 | 1,55 | 1,46 | 1,46 | 0,00% | - |
| 11.02.2026 | 1,53 | 1,56 | 1,46 | 1,46 | 0,00% | - |
| 10.02.2026 | 1,50 | 1,56 | 1,46 | 1,46 | 2,10% | - |
| 09.02.2026 | 1,49 | 1,53 | 1,43 | 1,43 | -6,54% | - |
| 06.02.2026 | 1,52 | 1,56 | 1,52 | 1,53 | 5,52% | - |
| 05.02.2026 | 1,54 | 1,57 | 1,45 | 1,45 | -4,92% | - |
| 04.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 4,45% | - |
| 03.02.2026 | 1,55 | 1,57 | 1,46 | 1,46 | -5,81% | - |
| 02.02.2026 | 1,52 | 1,58 | 1,52 | 1,55 | 0,65% | - |
| 30.01.2026 | 1,51 | 1,55 | 1,50 | 1,54 | 6,94% | - |
| 29.01.2026 | 1,50 | 1,58 | 1,44 | 1,44 | -4,00% | - |
| 28.01.2026 | 1,53 | 1,57 | 1,50 | 1,50 | 3,45% | - |
| 27.01.2026 | 1,44 | 1,52 | 1,44 | 1,45 | 0,69% | - |
| 26.01.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 5,88% | - |
| 23.01.2026 | 1,41 | 1,46 | 1,36 | 1,36 | -3,55% | - |
| 22.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 6,02% | - |
| 20.01.2026 | 1,41 | 1,44 | 1,33 | 1,33 | -6,34% | - |
| 19.01.2026 | 1,41 | 1,46 | 1,41 | 1,42 | -1,05% | - |
| 16.01.2026 | 1,44 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 15.01.2026 | 1,45 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 14.01.2026 | 1,45 | 1,47 | 1,38 | 1,45 | 4,71% | - |
| 13.01.2026 | 1,42 | 1,51 | 1,38 | 1,38 | 0,36% | - |
| 12.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,48% | - |
| 09.01.2026 | 1,36 | 1,38 | 1,35 | 1,36 | -0,37% | - |
| 08.01.2026 | 1,34 | 1,38 | 1,34 | 1,36 | 1,49% | - |
| 07.01.2026 | 1,34 | 1,38 | 1,34 | 1,34 | -0,74% | - |
| 06.01.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 05.01.2026 | 1,34 | 1,39 | 1,33 | 1,35 | 0,00% | - |
| 02.01.2026 | 1,32 | 1,35 | 1,31 | 1,35 | -1,47% | - |
| 30.12.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,25% | - |
| 29.12.2025 | 1,36 | 1,37 | 1,34 | 1,34 | -1,48% | - |
| 22.12.2025 | 1,39 | 1,39 | 1,35 | 1,36 | 1,88% | - |
| 18.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 17.12.2025 | 1,36 | 1,37 | 1,27 | 1,27 | 1,60% | - |
| 16.12.2025 | 1,36 | 1,36 | 1,25 | 1,25 | -4,94% | - |
| 15.12.2025 | 1,34 | 1,34 | 1,32 | 1,32 | 6,05% | - |
| 10.12.2025 | 1,32 | 1,32 | 1,24 | 1,24 | 0,00% | 200,00 |
| 09.12.2025 | 1,38 | 1,38 | 1,24 | 1,24 | -3,88% | - |
| 08.12.2025 | 1,38 | 1,39 | 1,29 | 1,29 | -8,51% | - |
| 05.12.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 11,02% | - |
| 04.12.2025 | 1,34 | 1,43 | 1,27 | 1,27 | 2,42% | - |
| 03.12.2025 | 1,32 | 1,35 | 1,24 | 1,24 | -0,80% | - |
| 02.12.2025 | 1,33 | 1,34 | 1,25 | 1,25 | 0,81% | - |
| 01.12.2025 | 1,30 | 1,34 | 1,24 | 1,24 | 0,81% | - |
| 28.11.2025 | 1,31 | 1,34 | 1,23 | 1,23 | -4,65% | - |
| 27.11.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 4,03% | - |
| 26.11.2025 | 1,29 | 1,33 | 1,24 | 1,24 | 1,64% | - |
| 25.11.2025 | 1,29 | 1,33 | 1,22 | 1,22 | 1,67% | - |
| 24.11.2025 | 1,28 | 1,30 | 1,20 | 1,20 | -0,83% | - |
| 21.11.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -2,42% | - |
| 20.11.2025 | 1,32 | 1,33 | 1,24 | 1,24 | 0,81% | - |
| 19.11.2025 | 1,29 | 1,33 | 1,23 | 1,23 | -1,60% | - |
| 18.11.2025 | 1,34 | 1,38 | 1,25 | 1,25 | -2,34% | - |
| 17.11.2025 | 1,34 | 1,37 | 1,28 | 1,28 | 0,00% | - |
| 13.11.2025 | 1,33 | 1,38 | 1,28 | 1,28 | 0,79% | - |
| 11.11.2025 | 1,34 | 1,37 | 1,27 | 1,27 | -0,78% | - |
| 10.11.2025 | 1,34 | 1,37 | 1,28 | 1,28 | 0,79% | - |
| 07.11.2025 | 1,38 | 1,38 | 1,27 | 1,27 | -0,78% | - |
| 05.11.2025 | 1,36 | 1,38 | 1,28 | 1,28 | 0,79% | - |
| 04.11.2025 | 1,40 | 1,40 | 1,27 | 1,27 | -2,31% | - |
| 03.11.2025 | 1,32 | 1,43 | 1,30 | 1,30 | -5,45% | - |
| 31.10.2025 | 1,35 | 1,41 | 1,35 | 1,38 | 5,77% | - |
| 30.10.2025 | 1,30 | 1,41 | 1,30 | 1,30 | 0,00% | - |
| 29.10.2025 | 1,37 | 1,40 | 1,30 | 1,30 | -2,99% | - |
| 27.10.2025 | 1,39 | 1,43 | 1,34 | 1,34 | 1,52% | - |
| 24.10.2025 | 1,41 | 1,42 | 1,32 | 1,32 | -4,69% | - |
| 23.10.2025 | 1,37 | 1,42 | 1,37 | 1,39 | 6,54% | - |
| 22.10.2025 | 1,36 | 1,42 | 1,30 | 1,30 | -1,52% | - |
| 21.10.2025 | 1,49 | 1,49 | 1,32 | 1,32 | -4,35% | - |
| 20.10.2025 | 1,45 | 1,53 | 1,38 | 1,38 | 2,22% | - |
| 17.10.2025 | 1,38 | 1,44 | 1,35 | 1,35 | 10,66% | - |
| 15.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 5,17% | - |
| 14.10.2025 | 1,21 | 1,26 | 1,16 | 1,16 | 0,87% | - |
| 10.10.2025 | 1,24 | 1,25 | 1,15 | 1,15 | 0,00% | 3.000,00 |
| 09.10.2025 | 1,22 | 1,26 | 1,15 | 1,15 | -0,86% | - |
| 08.10.2025 | 1,25 | 1,25 | 1,16 | 1,16 | -6,83% | - |
| 07.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 7,33% | - |
| 06.10.2025 | 1,22 | 1,27 | 1,16 | 1,16 | -4,13% | - |
| 03.10.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 10,00% | - |
| 02.10.2025 | 1,22 | 1,23 | 1,10 | 1,10 | -8,33% | - |
| 01.10.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 5,26% | - |
| 29.09.2025 | 1,19 | 1,25 | 1,14 | 1,14 | -0,44% | - |
| 26.09.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 5,05% | - |
| 25.09.2025 | 1,20 | 1,20 | 1,09 | 1,09 | 0,00% | - |
| 24.09.2025 | 1,19 | 1,22 | 1,09 | 1,09 | -3,54% | - |
| 23.09.2025 | 1,15 | 1,24 | 1,13 | 1,13 | 6,60% | - |
| 22.09.2025 | 1,14 | 1,15 | 1,06 | 1,06 | 1,92% | - |
| 19.09.2025 | 1,09 | 1,15 | 1,04 | 1,04 | -2,80% | - |
| 18.09.2025 | 1,13 | 1,15 | 1,07 | 1,07 | -2,73% | - |
| 17.09.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 7,84% | - |
| 16.09.2025 | 1,10 | 1,10 | 1,02 | 1,02 | 2,00% | - |
| 15.09.2025 | 1,10 | 1,10 | 1,00 | 1,00 | 0,00% | - |
| 12.09.2025 | 1,08 | 1,10 | 1,00 | 1,00 | -0,99% | - |
| 11.09.2025 | 1,08 | 1,08 | 1,01 | 1,01 | 1,00% | - |
| 10.09.2025 | 1,07 | 1,08 | 1,00 | 1,00 | -6,54% | - |
| 09.09.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 5,94% | - |
| 08.09.2025 | 1,06 | 1,09 | 1,01 | 1,01 | 0,00% | - |
| 05.09.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -4,72% | - |
| 04.09.2025 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | - |