Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,61 | 3,92 | 3,54 | 3,77 | 4,43% | 363.793,00 |
| 06.03.2026 | 3,54 | 3,77 | 3,33 | 3,61 | 9,06% | 111,00 |
| 05.03.2026 | 3,35 | 3,44 | 3,13 | 3,31 | -0,30% | 111,00 |
| 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 |
| 05.01.2026 | 2,76 | 2,88 | 2,62 | 2,87 | 11,05% | 227.913,00 |
| 02.01.2026 | 2,50 | 2,61 | 2,38 | 2,58 | 5,31% | 132.243,00 |
| 31.12.2025 | 2,35 | 2,50 | 2,35 | 2,45 | 3,81% | 98.834,00 |
| 30.12.2025 | 2,56 | 2,62 | 2,31 | 2,36 | -7,81% | 146.608,00 |
| 29.12.2025 | 2,73 | 2,73 | 2,34 | 2,56 | -7,25% | 217.625,00 |
| 26.12.2025 | 2,81 | 2,89 | 2,70 | 2,76 | -1,43% | 27.021,00 |
| 24.12.2025 | 2,77 | 2,86 | 2,75 | 2,80 | -0,36% | 89.554,00 |
| 23.12.2025 | 2,87 | 2,87 | 2,70 | 2,81 | -1,06% | 19.315,00 |
| 22.12.2025 | 2,74 | 2,95 | 2,72 | 2,84 | 4,41% | 108.256,00 |
| 19.12.2025 | 2,68 | 2,80 | 2,66 | 2,72 | 3,42% | 68.870,00 |
| 18.12.2025 | 2,57 | 2,67 | 2,48 | 2,63 | 1,94% | 88.757,00 |
| 17.12.2025 | 2,71 | 2,72 | 2,45 | 2,58 | -3,37% | 64.706,00 |
| 16.12.2025 | 2,84 | 2,84 | 2,55 | 2,67 | -4,64% | 66.447,00 |
| 15.12.2025 | 2,65 | 2,84 | 2,60 | 2,80 | 5,26% | 95.614,00 |
| 12.12.2025 | 2,80 | 2,80 | 2,56 | 2,66 | -7,32% | 235.477,00 |
| 11.12.2025 | 3,05 | 3,05 | 2,82 | 2,87 | -7,12% | 32.365,00 |
| 10.12.2025 | 3,08 | 3,15 | 2,77 | 3,09 | 0,65% | 171.106,00 |
| 09.12.2025 | 2,76 | 3,07 | 2,75 | 3,07 | 14,98% | 309.659,00 |
| 08.12.2025 | 2,43 | 2,75 | 2,43 | 2,67 | 10,33% | 88.819,00 |
| 05.12.2025 | 2,68 | 2,71 | 2,39 | 2,42 | -8,68% | 52.113,00 |
| 04.12.2025 | 2,66 | 2,75 | 2,65 | 2,65 | -0,38% | 46.602,00 |
| 03.12.2025 | 2,69 | 2,82 | 2,55 | 2,66 | 0,76% | 35.945,00 |
| 02.12.2025 | 2,47 | 2,66 | 2,42 | 2,64 | 9,09% | 87.758,00 |
| 01.12.2025 | 2,39 | 2,74 | 2,39 | 2,42 | 0,83% | 296.347,00 |
| 28.11.2025 | 2,46 | 2,46 | 2,23 | 2,40 | -2,04% | 121.547,00 |
| 26.11.2025 | 2,33 | 2,45 | 2,23 | 2,45 | 9,87% | 194.821,00 |
| 25.11.2025 | 2,34 | 2,34 | 2,16 | 2,23 | -5,51% | 90.899,00 |
| 24.11.2025 | 2,19 | 2,36 | 2,17 | 2,36 | 8,76% | 96.062,00 |
| 21.11.2025 | 2,39 | 2,42 | 2,16 | 2,17 | -7,66% | 121.710,00 |
| 20.11.2025 | 2,47 | 2,47 | 2,35 | 2,35 | -2,89% | 34.855,00 |
| 19.11.2025 | 2,40 | 2,52 | 2,33 | 2,42 | -2,02% | 89.629,00 |
| 18.11.2025 | 2,45 | 2,77 | 2,39 | 2,47 | -0,80% | 38.701,00 |
| 17.11.2025 | 2,56 | 2,84 | 2,32 | 2,49 | 2,05% | 203.134,00 |
| 14.11.2025 | 2,53 | 2,56 | 2,26 | 2,44 | -2,79% | 28.765,00 |
| 13.11.2025 | 2,34 | 2,61 | 2,34 | 2,51 | 10,57% | 110.234,00 |
| 12.11.2025 | 2,45 | 2,45 | 2,19 | 2,27 | -7,35% | 52.315,00 |
| 11.11.2025 | 2,20 | 2,47 | 2,20 | 2,45 | 12,39% | 96.878,00 |
| 10.11.2025 | 2,09 | 2,24 | 2,04 | 2,18 | 7,92% | 15.850,00 |
| 07.11.2025 | 2,22 | 2,37 | 1,95 | 2,02 | 0,00% | 90.733,00 |
| 06.11.2025 | 2,05 | 2,13 | 2,02 | 2,02 | -2,42% | 40.366,00 |
| 05.11.2025 | 2,18 | 2,23 | 2,04 | 2,07 | -5,48% | 55.872,00 |
| 04.11.2025 | 2,21 | 2,24 | 2,18 | 2,19 | -1,79% | 11.062,00 |
| 03.11.2025 | 2,18 | 2,23 | 2,18 | 2,23 | 0,00% | 7.575,00 |
| 31.10.2025 | 2,24 | 2,26 | 2,15 | 2,23 | -0,45% | 6.424,00 |
| 30.10.2025 | 2,23 | 2,27 | 2,16 | 2,24 | 0,45% | 24.176,00 |
| 29.10.2025 | 2,22 | 2,26 | 2,22 | 2,23 | 0,22% | 8.753,00 |
| 28.10.2025 | 2,30 | 2,31 | 2,15 | 2,23 | -5,32% | 33.190,00 |
| 27.10.2025 | 2,51 | 2,54 | 2,35 | 2,35 | -6,37% | 28.094,00 |
| 24.10.2025 | 2,48 | 2,55 | 2,34 | 2,51 | 2,87% | 158.386,00 |
| 23.10.2025 | 2,25 | 2,47 | 2,24 | 2,44 | 11,42% | 76.802,00 |
| 22.10.2025 | 2,27 | 2,27 | 2,14 | 2,19 | -2,62% | 15.146,00 |
| 21.10.2025 | 2,18 | 2,28 | 2,18 | 2,25 | 4,36% | 2.464,00 |
| 20.10.2025 | 2,23 | 2,30 | 2,13 | 2,16 | -2,49% | 40.829,00 |
| 16.10.2025 | 2,13 | 2,29 | 2,13 | 2,21 | 3,76% | 31.635,00 |
| 15.10.2025 | 2,09 | 2,21 | 2,09 | 2,13 | 2,40% | 57.512,00 |
| 14.10.2025 | 2,08 | 2,15 | 2,02 | 2,08 | -0,95% | 18.912,00 |
| 13.10.2025 | 2,08 | 2,13 | 1,99 | 2,10 | 1,94% | 69.267,00 |