1,495€
3,10%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,47 | 1,50 | 1,46 | 1,50 | 1,36% | - |
| 19.10.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 2,08% | - |
| 16.10.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -1,70% | - |
| 15.10.2026 | 1,44 | 1,48 | 1,43 | 1,47 | 2,08% | - |
| 14.10.2026 | 1,45 | 1,48 | 1,44 | 1,44 | -0,35% | - |
| 13.10.2026 | 1,42 | 1,47 | 1,42 | 1,45 | 2,12% | - |
| 12.10.2026 | 1,42 | 1,44 | 1,41 | 1,42 | 0,35% | - |
| 09.10.2026 | 1,44 | 1,46 | 1,40 | 1,41 | -1,40% | - |
| 08.10.2026 | 1,43 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 07.10.2026 | 1,45 | 1,49 | 1,44 | 1,44 | -1,37% | - |
| 06.10.2026 | 1,43 | 1,52 | 1,42 | 1,46 | 2,46% | - |
| 05.10.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,35% | - |
| 02.10.2026 | 1,42 | 1,43 | 1,39 | 1,42 | 1,07% | - |
| 01.10.2026 | 1,39 | 1,43 | 1,38 | 1,40 | 0,72% | - |
| 30.09.2026 | 1,42 | 1,44 | 1,39 | 1,39 | -1,77% | - |
| 29.09.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 28.09.2026 | 1,40 | 1,43 | 1,39 | 1,41 | -0,35% | - |
| 25.09.2026 | 1,43 | 1,43 | 1,40 | 1,41 | -0,35% | - |
| 24.09.2026 | 1,39 | 1,43 | 1,39 | 1,42 | 1,43% | - |
| 23.09.2026 | 1,39 | 1,43 | 1,37 | 1,40 | 0,36% | - |
| 22.09.2026 | 1,38 | 1,40 | 1,35 | 1,39 | 1,46% | - |
| 21.09.2026 | 1,37 | 1,38 | 1,33 | 1,37 | 1,86% | - |
| 18.09.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,13% | - |
| 17.09.2026 | 1,32 | 1,35 | 1,31 | 1,33 | 1,92% | - |
| 16.09.2026 | 1,31 | 1,35 | 1,30 | 1,31 | 0,00% | - |
| 15.09.2026 | 1,28 | 1,33 | 1,26 | 1,31 | 1,16% | - |
| 14.09.2026 | 1,33 | 1,35 | 1,28 | 1,29 | -2,64% | - |
| 11.09.2026 | 1,32 | 1,36 | 1,31 | 1,33 | 0,76% | - |
| 10.09.2026 | 1,32 | 1,37 | 1,22 | 1,32 | 0,00% | - |
| 09.09.2026 | 1,30 | 1,34 | 1,30 | 1,32 | 0,77% | - |
| 08.09.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -1,51% | - |
| 07.09.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -1,12% | - |
| 04.09.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 1,13% | - |
| 03.09.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 1,53% | - |
| 02.09.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 0,77% | - |
| 01.09.2026 | 1,30 | 1,34 | 1,30 | 1,30 | -1,15% | - |
| 31.08.2026 | 1,31 | 1,35 | 1,30 | 1,31 | -0,76% | - |
| 28.08.2026 | 1,30 | 1,36 | 1,30 | 1,32 | 1,54% | - |
| 27.08.2026 | 1,30 | 1,32 | 1,30 | 1,30 | 3,17% | - |
| 26.08.2026 | 1,33 | 1,35 | 1,26 | 1,26 | -4,91% | - |
| 25.08.2026 | 1,40 | 1,41 | 1,31 | 1,33 | -4,68% | - |
| 24.08.2026 | 1,37 | 1,42 | 1,37 | 1,39 | 1,46% | - |
| 21.08.2026 | 1,38 | 1,42 | 1,37 | 1,37 | -0,72% | - |
| 20.08.2026 | 1,25 | 1,41 | 1,25 | 1,38 | 10,40% | - |
| 19.08.2026 | 1,20 | 1,27 | 1,20 | 1,25 | 3,31% | - |
| 18.08.2026 | 1,18 | 1,23 | 1,18 | 1,21 | -2,81% | - |
| 17.08.2026 | 1,19 | 1,25 | 1,19 | 1,25 | 4,62% | - |
| 14.08.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,46% | - |
| 13.08.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 1,67% | - |
| 12.08.2026 | 1,18 | 1,22 | 1,17 | 1,20 | 2,13% | - |
| 11.08.2026 | 1,19 | 1,22 | 1,16 | 1,18 | -0,42% | - |
| 10.08.2026 | 1,26 | 1,27 | 1,17 | 1,18 | -6,35% | - |
| 07.08.2026 | 1,27 | 1,28 | 1,25 | 1,26 | 1,20% | - |
| 06.08.2026 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | - |
| 05.08.2026 | 1,18 | 1,28 | 1,18 | 1,24 | 5,11% | - |
| 04.08.2026 | 1,17 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 03.08.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 31.07.2026 | 1,16 | 1,19 | 1,15 | 1,16 | 0,87% | - |
| 30.07.2026 | 1,13 | 1,17 | 1,13 | 1,15 | 1,33% | - |
| 29.07.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -3,00% | - |
| 28.07.2026 | 1,16 | 1,20 | 1,16 | 1,17 | 1,30% | - |
| 27.07.2026 | 1,22 | 1,23 | 1,15 | 1,15 | -3,77% | - |
| 24.07.2026 | 1,21 | 1,23 | 1,19 | 1,20 | -1,24% | - |
| 23.07.2026 | 1,17 | 1,25 | 1,17 | 1,21 | -1,63% | - |
| 22.07.2026 | 1,24 | 1,26 | 1,22 | 1,23 | -0,40% | - |
| 21.07.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 20.07.2026 | 1,24 | 1,29 | 1,23 | 1,24 | 0,00% | - |
| 17.07.2026 | 1,27 | 1,31 | 1,23 | 1,24 | -3,52% | - |
| 16.07.2026 | 1,21 | 1,31 | 1,21 | 1,28 | 5,79% | - |
| 15.07.2026 | 1,21 | 1,25 | 1,21 | 1,21 | -1,22% | - |
| 14.07.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 2,08% | - |
| 13.07.2026 | 1,19 | 1,26 | 1,19 | 1,20 | -0,83% | - |
| 10.07.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 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% | - |