3,350€
0,30%
Echtzeit-Aktienkurs Trican Well Service Ltd.
Bid:
Ask:
Aktienkurse zur Trican Well Service Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 3,36 | 3,38 | 3,33 | 3,36 | 0,00% | - |
| 04.07.2025 | 3,23 | 3,40 | 3,20 | 3,36 | 3,07% | - |
| 03.07.2025 | 2,78 | 3,30 | 2,78 | 3,26 | 14,79% | - |
| 02.07.2025 | 2,80 | 2,87 | 2,80 | 2,84 | 0,00% | - |
| 01.07.2025 | 2,81 | 2,86 | 2,80 | 2,84 | 0,71% | - |
| 30.06.2025 | 2,81 | 2,82 | 2,76 | 2,82 | 1,44% | - |
| 27.06.2025 | 2,76 | 2,85 | 2,76 | 2,78 | -1,42% | - |
| 26.06.2025 | 2,82 | 2,88 | 2,79 | 2,82 | 0,00% | - |
| 25.06.2025 | 2,72 | 2,84 | 2,72 | 2,82 | 1,44% | - |
| 24.06.2025 | 2,76 | 2,83 | 2,75 | 2,78 | -1,07% | - |
| 23.06.2025 | 2,88 | 2,97 | 2,79 | 2,81 | -3,77% | - |
| 20.06.2025 | 2,90 | 2,97 | 2,88 | 2,92 | -0,68% | - |
| 19.06.2025 | 2,84 | 2,97 | 2,84 | 2,94 | 0,68% | - |
| 18.06.2025 | 2,99 | 3,01 | 2,91 | 2,92 | -2,67% | - |
| 17.06.2025 | 2,96 | 3,02 | 2,94 | 3,00 | 1,35% | - |
| 16.06.2025 | 2,97 | 2,99 | 2,93 | 2,96 | 0,00% | - |
| 13.06.2025 | 3,12 | 3,12 | 2,91 | 2,96 | 1,02% | - |
| 12.06.2025 | 2,96 | 2,96 | 2,91 | 2,93 | -1,68% | - |
| 11.06.2025 | 2,86 | 2,98 | 2,86 | 2,98 | 2,05% | - |
| 10.06.2025 | 2,82 | 2,94 | 2,82 | 2,92 | 1,39% | - |
| 09.06.2025 | 2,86 | 2,90 | 2,85 | 2,88 | 0,00% | - |
| 06.06.2025 | 2,82 | 2,90 | 2,82 | 2,88 | 2,13% | - |
| 05.06.2025 | 2,82 | 2,86 | 2,80 | 2,82 | 0,00% | - |
| 04.06.2025 | 2,80 | 2,90 | 2,80 | 2,82 | -1,40% | - |
| 03.06.2025 | 2,72 | 2,89 | 2,72 | 2,86 | 2,14% | - |
| 02.06.2025 | 2,77 | 2,80 | 2,75 | 2,80 | 1,45% | - |
| 30.05.2025 | 2,72 | 2,80 | 2,72 | 2,76 | -0,36% | - |
| 29.05.2025 | 2,84 | 2,85 | 2,76 | 2,77 | -0,36% | - |
| 28.05.2025 | 2,78 | 2,81 | 2,77 | 2,78 | 0,00% | - |
| 27.05.2025 | 2,78 | 2,82 | 2,76 | 2,78 | -0,36% | - |
| 26.05.2025 | 2,76 | 2,80 | 2,74 | 2,79 | 1,09% | - |
| 23.05.2025 | 2,72 | 2,77 | 2,68 | 2,76 | 1,47% | - |
| 22.05.2025 | 2,78 | 2,78 | 2,70 | 2,72 | -1,45% | - |
| 21.05.2025 | 2,78 | 2,85 | 2,76 | 2,76 | -2,82% | 340,00 |
| 20.05.2025 | 2,84 | 2,88 | 2,80 | 2,84 | -0,70% | - |
| 19.05.2025 | 2,78 | 2,86 | 2,76 | 2,86 | -0,35% | - |
| 16.05.2025 | 2,78 | 2,89 | 2,78 | 2,87 | 0,70% | - |
| 15.05.2025 | 2,72 | 2,88 | 2,72 | 2,85 | 2,52% | - |
| 14.05.2025 | 2,77 | 2,86 | 2,74 | 2,78 | 0,00% | - |
| 13.05.2025 | 2,68 | 2,81 | 2,68 | 2,78 | 1,46% | 6.573,00 |
| 12.05.2025 | 2,72 | 2,85 | 2,71 | 2,74 | 3,79% | - |
| 09.05.2025 | 2,64 | 2,69 | 2,63 | 2,64 | 0,00% | - |
| 08.05.2025 | 2,58 | 2,66 | 2,58 | 2,64 | 1,15% | - |
| 07.05.2025 | 2,62 | 2,63 | 2,56 | 2,61 | 0,00% | - |
| 06.05.2025 | 2,59 | 2,66 | 2,57 | 2,61 | 0,38% | 185,00 |
| 05.05.2025 | 2,64 | 2,65 | 2,57 | 2,60 | -2,26% | - |
| 02.05.2025 | 2,58 | 2,67 | 2,56 | 2,66 | 2,70% | - |
| 30.04.2025 | 2,60 | 2,61 | 2,54 | 2,59 | -0,77% | - |
| 29.04.2025 | 2,59 | 2,62 | 2,56 | 2,61 | 0,38% | - |
| 28.04.2025 | 2,60 | 2,65 | 2,58 | 2,60 | -0,76% | - |
| 25.04.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,77% | - |
| 24.04.2025 | 2,54 | 2,65 | 2,54 | 2,60 | 0,00% | - |
| 23.04.2025 | 2,68 | 2,73 | 2,58 | 2,60 | -1,52% | - |
| 22.04.2025 | 2,64 | 2,70 | 2,62 | 2,64 | 0,00% | - |
| 17.04.2025 | 2,62 | 2,72 | 2,62 | 2,64 | -0,75% | - |
| 16.04.2025 | 2,62 | 2,70 | 2,60 | 2,66 | 0,00% | - |
| 15.04.2025 | 2,56 | 2,69 | 2,56 | 2,66 | 1,53% | - |
| 14.04.2025 | 2,59 | 2,67 | 2,58 | 2,62 | 1,55% | - |
| 11.04.2025 | 2,61 | 2,65 | 2,53 | 2,58 | -0,77% | - |
| 10.04.2025 | 2,76 | 2,78 | 2,57 | 2,60 | -6,14% | - |
| 09.04.2025 | 2,41 | 2,81 | 2,35 | 2,77 | 12,60% | - |
| 08.04.2025 | 2,56 | 2,73 | 2,44 | 2,46 | -5,38% | - |
| 07.04.2025 | 2,62 | 2,67 | 2,47 | 2,60 | -1,52% | - |
| 04.04.2025 | 2,90 | 2,90 | 2,60 | 2,64 | -10,20% | - |
| 03.04.2025 | 2,94 | 3,01 | 2,86 | 2,94 | -5,16% | - |
| 02.04.2025 | 3,10 | 3,12 | 3,05 | 3,10 | -0,64% | - |
| 01.04.2025 | 2,99 | 3,12 | 2,98 | 3,12 | 4,00% | - |
| 31.03.2025 | 2,92 | 3,06 | 2,92 | 3,00 | 0,00% | - |
| 28.03.2025 | 2,92 | 3,00 | 2,92 | 3,00 | 1,69% | - |
| 27.03.2025 | 3,00 | 3,06 | 2,95 | 2,95 | -4,22% | - |
| 26.03.2025 | 3,02 | 3,15 | 3,02 | 3,08 | -0,32% | - |
| 25.03.2025 | 3,02 | 3,09 | 2,98 | 3,09 | 2,32% | - |
| 24.03.2025 | 2,94 | 3,05 | 2,93 | 3,02 | 2,37% | - |
| 21.03.2025 | 2,95 | 2,96 | 2,89 | 2,95 | -0,34% | 12,00 |
| 20.03.2025 | 2,93 | 2,97 | 2,84 | 2,96 | 1,02% | - |
| 19.03.2025 | 2,78 | 2,94 | 2,78 | 2,93 | 2,45% | - |
| 18.03.2025 | 2,86 | 2,88 | 2,83 | 2,86 | 0,00% | - |
| 17.03.2025 | 2,88 | 2,91 | 2,84 | 2,86 | -1,04% | - |
| 14.03.2025 | 2,86 | 2,89 | 2,82 | 2,89 | 1,40% | 12,00 |
| 13.03.2025 | 2,80 | 2,89 | 2,80 | 2,85 | -0,70% | - |
| 12.03.2025 | 2,79 | 2,90 | 2,78 | 2,87 | 2,87% | - |
| 11.03.2025 | 2,82 | 2,86 | 2,77 | 2,79 | -1,41% | - |
| 10.03.2025 | 2,90 | 2,91 | 2,80 | 2,83 | -2,41% | - |
| 07.03.2025 | 2,88 | 2,96 | 2,88 | 2,90 | 0,35% | - |
| 06.03.2025 | 2,82 | 2,95 | 2,82 | 2,89 | 1,05% | - |
| 05.03.2025 | 2,86 | 2,92 | 2,81 | 2,86 | -1,38% | - |
| 04.03.2025 | 2,98 | 2,98 | 2,86 | 2,90 | -2,68% | - |
| 03.03.2025 | 3,03 | 3,07 | 2,96 | 2,98 | -1,97% | - |
| 28.02.2025 | 2,94 | 3,05 | 2,94 | 3,04 | 1,33% | - |
| 27.02.2025 | 3,00 | 3,12 | 3,00 | 3,00 | 0,00% | - |
| 26.02.2025 | 3,06 | 3,06 | 2,98 | 3,00 | -1,64% | - |
| 25.02.2025 | 3,15 | 3,17 | 3,03 | 3,05 | -2,87% | - |
| 24.02.2025 | 3,18 | 3,28 | 3,13 | 3,14 | -0,63% | - |
| 21.02.2025 | 3,29 | 3,35 | 3,16 | 3,16 | -3,95% | - |
| 20.02.2025 | 3,15 | 3,39 | 3,14 | 3,29 | 4,11% | - |
| 19.02.2025 | 3,14 | 3,17 | 3,12 | 3,16 | 0,32% | - |
| 18.02.2025 | 2,94 | 3,15 | 2,94 | 3,15 | 3,62% | - |
| 17.02.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 0,66% | - |
| 14.02.2025 | 3,00 | 3,08 | 3,00 | 3,02 | -1,31% | 3.270,00 |
| 13.02.2025 | 2,98 | 3,10 | 2,98 | 3,06 | 0,33% | - |