1,210€
0,83%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | - |
| 08.07.2026 | 1,23 | 1,25 | 1,21 | 1,24 | -2,75% | - |
| 07.07.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,00% | - |
| 06.07.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -1,96% | 126,00 |
| 03.07.2026 | 1,25 | 1,29 | 1,24 | 1,28 | 2,82% | - |
| 02.07.2026 | 1,21 | 1,26 | 1,20 | 1,24 | 2,48% | - |
| 01.07.2026 | 1,21 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 30.06.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -2,02% | - |
| 29.06.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 2,92% | - |
| 26.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 25.06.2026 | 1,25 | 1,26 | 1,19 | 1,20 | -3,61% | - |
| 24.06.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,19% | - |
| 23.06.2026 | 1,25 | 1,30 | 1,25 | 1,26 | -0,79% | - |
| 22.06.2026 | 1,28 | 1,31 | 1,25 | 1,27 | -0,78% | - |
| 19.06.2026 | 1,31 | 1,33 | 1,26 | 1,28 | -2,66% | - |
| 18.06.2026 | 1,33 | 1,36 | 1,32 | 1,32 | -0,38% | - |
| 17.06.2026 | 1,33 | 1,37 | 1,32 | 1,32 | 0,38% | - |
| 16.06.2026 | 1,34 | 1,37 | 1,32 | 1,32 | -1,50% | - |
| 15.06.2026 | 1,36 | 1,39 | 1,32 | 1,34 | 0,75% | - |
| 12.06.2026 | 1,36 | 1,36 | 1,31 | 1,33 | -2,21% | - |
| 11.06.2026 | 1,33 | 1,36 | 1,31 | 1,36 | 2,65% | - |
| 10.06.2026 | 1,33 | 1,37 | 1,32 | 1,32 | -1,49% | - |
| 09.06.2026 | 1,32 | 1,36 | 1,31 | 1,34 | 1,90% | - |
| 08.06.2026 | 1,30 | 1,34 | 1,30 | 1,32 | 0,00% | - |
| 05.06.2026 | 1,34 | 1,36 | 1,31 | 1,32 | -2,59% | - |
| 04.06.2026 | 1,38 | 1,40 | 1,31 | 1,35 | -1,82% | 13.600,00 |
| 03.06.2026 | 1,40 | 1,42 | 1,35 | 1,38 | -1,43% | - |
| 02.06.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,00% | - |
| 01.06.2026 | 1,41 | 1,45 | 1,38 | 1,40 | -0,71% | - |
| 29.05.2026 | 1,42 | 1,45 | 1,39 | 1,41 | -1,06% | - |
| 28.05.2026 | 1,48 | 1,50 | 1,38 | 1,42 | -4,38% | - |
| 27.05.2026 | 1,44 | 1,51 | 1,41 | 1,49 | 5,32% | - |
| 26.05.2026 | 1,36 | 1,48 | 1,32 | 1,41 | 3,30% | 5.600,00 |
| 25.05.2026 | 1,39 | 1,39 | 1,34 | 1,37 | 1,87% | - |
| 22.05.2026 | 1,34 | 1,38 | 1,34 | 1,34 | 0,75% | - |
| 21.05.2026 | 1,32 | 1,39 | 1,30 | 1,33 | 4,72% | 19.000,00 |
| 20.05.2026 | 1,31 | 1,35 | 1,27 | 1,27 | -3,05% | - |
| 19.05.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 4,80% | - |
| 18.05.2026 | 1,29 | 1,36 | 1,25 | 1,25 | 0,81% | - |
| 15.05.2026 | 1,30 | 1,34 | 1,24 | 1,24 | -5,70% | - |
| 14.05.2026 | 1,34 | 1,35 | 1,30 | 1,32 | 3,54% | - |
| 13.05.2026 | 1,31 | 1,35 | 1,27 | 1,27 | 2,42% | - |
| 12.05.2026 | 1,31 | 1,34 | 1,24 | 1,24 | -5,34% | - |
| 11.05.2026 | 1,33 | 1,35 | 1,31 | 1,31 | 2,34% | - |
| 08.05.2026 | 1,33 | 1,38 | 1,28 | 1,28 | 0,79% | - |
| 07.05.2026 | 1,35 | 1,36 | 1,27 | 1,27 | -1,55% | - |
| 06.05.2026 | 1,34 | 1,40 | 1,29 | 1,29 | 2,38% | - |
| 05.05.2026 | 1,35 | 1,38 | 1,26 | 1,26 | -5,97% | - |
| 04.05.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 1,13% | - |
| 30.04.2026 | 1,31 | 1,36 | 1,31 | 1,33 | 5,16% | - |
| 29.04.2026 | 1,32 | 1,37 | 1,26 | 1,26 | 0,80% | - |
| 28.04.2026 | 1,34 | 1,39 | 1,25 | 1,25 | -2,34% | - |
| 27.04.2026 | 1,40 | 1,40 | 1,28 | 1,28 | -9,54% | - |
| 24.04.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -1,05% | - |
| 23.04.2026 | 1,45 | 1,52 | 1,43 | 1,43 | -1,72% | - |
| 22.04.2026 | 1,48 | 1,53 | 1,46 | 1,46 | -3,64% | - |
| 21.04.2026 | 1,44 | 1,52 | 1,42 | 1,51 | 10,22% | - |
| 20.04.2026 | 1,45 | 1,48 | 1,37 | 1,37 | -6,80% | - |
| 17.04.2026 | 1,44 | 1,50 | 1,41 | 1,47 | 0,68% | - |
| 16.04.2026 | 1,44 | 1,47 | 1,44 | 1,46 | 6,57% | - |
| 15.04.2026 | 1,45 | 1,49 | 1,37 | 1,37 | -0,72% | - |
| 14.04.2026 | 1,44 | 1,48 | 1,38 | 1,38 | 0,73% | - |
| 13.04.2026 | 1,42 | 1,49 | 1,37 | 1,37 | 0,00% | - |
| 10.04.2026 | 1,49 | 1,51 | 1,37 | 1,37 | -3,52% | - |
| 09.04.2026 | 1,48 | 1,52 | 1,42 | 1,42 | 0,00% | - |
| 08.04.2026 | 1,48 | 1,55 | 1,41 | 1,42 | 5,19% | - |
| 07.04.2026 | 1,41 | 1,46 | 1,35 | 1,35 | 0,00% | - |
| 02.04.2026 | 1,39 | 1,45 | 1,35 | 1,35 | -0,74% | - |
| 01.04.2026 | 1,37 | 1,45 | 1,36 | 1,36 | 4,62% | - |
| 31.03.2026 | 1,34 | 1,40 | 1,30 | 1,30 | -2,62% | - |
| 30.03.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 5,12% | - |
| 27.03.2026 | 1,50 | 1,50 | 1,27 | 1,27 | -11,19% | - |
| 26.03.2026 | 1,49 | 1,57 | 1,43 | 1,43 | 0,00% | - |
| 25.03.2026 | 1,50 | 1,53 | 1,43 | 1,43 | 0,00% | - |
| 24.03.2026 | 1,46 | 1,54 | 1,43 | 1,43 | -3,05% | - |
| 23.03.2026 | 1,40 | 1,52 | 1,39 | 1,48 | 4,24% | - |
| 20.03.2026 | 1,42 | 1,48 | 1,41 | 1,42 | -2,41% | - |
| 19.03.2026 | 1,60 | 1,61 | 1,42 | 1,45 | -5,84% | - |
| 18.03.2026 | 1,60 | 1,68 | 1,54 | 1,54 | 1,99% | - |
| 17.03.2026 | 1,54 | 1,61 | 1,51 | 1,51 | -1,63% | - |
| 16.03.2026 | 1,58 | 1,60 | 1,54 | 1,54 | -4,66% | - |
| 13.03.2026 | 1,65 | 1,68 | 1,57 | 1,61 | -3,01% | - |
| 12.03.2026 | 1,64 | 1,69 | 1,64 | 1,66 | 5,06% | - |
| 11.03.2026 | 1,63 | 1,70 | 1,58 | 1,58 | 1,94% | - |
| 10.03.2026 | 1,56 | 1,65 | 1,55 | 1,55 | -0,64% | - |
| 09.03.2026 | 1,64 | 1,72 | 1,56 | 1,56 | -9,30% | - |
| 06.03.2026 | 1,73 | 1,75 | 1,71 | 1,72 | 4,88% | - |
| 05.03.2026 | 1,72 | 1,75 | 1,64 | 1,64 | -0,61% | - |
| 04.03.2026 | 1,71 | 1,79 | 1,65 | 1,65 | 0,00% | - |
| 03.03.2026 | 1,77 | 1,82 | 1,65 | 1,65 | -7,82% | - |
| 02.03.2026 | 1,66 | 1,84 | 1,66 | 1,79 | 5,60% | - |
| 27.02.2026 | 1,71 | 1,75 | 1,69 | 1,70 | -0,88% | - |
| 26.02.2026 | 1,71 | 1,73 | 1,70 | 1,71 | 4,91% | - |
| 25.02.2026 | 1,63 | 1,77 | 1,63 | 1,63 | 4,49% | - |
| 24.02.2026 | 1,63 | 1,70 | 1,56 | 1,56 | 0,65% | - |
| 23.02.2026 | 1,61 | 1,65 | 1,55 | 1,55 | 0,00% | - |
| 20.02.2026 | 1,61 | 1,66 | 1,55 | 1,55 | 1,31% | - |
| 19.02.2026 | 1,62 | 1,65 | 1,53 | 1,53 | -5,26% | - |
| 18.02.2026 | 1,63 | 1,66 | 1,61 | 1,62 | -0,62% | - |
| 17.02.2026 | 1,57 | 1,66 | 1,56 | 1,63 | 2,85% | - |