Echtzeit-Aktienkurs Drilling Tools International Inc.
Bid:
Ask:
Aktienkurse zur Drilling Tools International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,87 | 1,94 | 1,80 | 1,88 | 1,08% | 269.580,00 |
| 19.10.2026 | 1,84 | 1,88 | 1,75 | 1,86 | 0,00% | 201.983,00 |
| 16.10.2026 | 1,69 | 1,92 | 1,67 | 1,86 | 11,38% | 292.979,00 |
| 15.10.2026 | 1,81 | 1,82 | 1,61 | 1,67 | -7,73% | 386.202,00 |
| 14.10.2026 | 1,95 | 2,00 | 1,80 | 1,81 | -10,40% | 225.499,00 |
| 13.10.2026 | 1,99 | 2,06 | 1,77 | 2,02 | 2,54% | 509.147,00 |
| 12.10.2026 | 2,08 | 2,08 | 1,94 | 1,97 | -3,90% | 449.176,00 |
| 09.10.2026 | 2,03 | 2,14 | 1,99 | 2,05 | 1,99% | 458.997,00 |
| 08.10.2026 | 2,36 | 2,36 | 1,97 | 2,01 | -14,83% | 998.174,00 |
| 07.10.2026 | 2,40 | 2,40 | 2,28 | 2,36 | -2,07% | 137.049,00 |
| 06.10.2026 | 2,36 | 2,44 | 2,36 | 2,41 | 2,12% | 46.041,00 |
| 05.10.2026 | 2,29 | 2,38 | 2,28 | 2,36 | 3,06% | 64.197,00 |
| 02.10.2026 | 2,30 | 2,33 | 2,29 | 2,29 | -0,87% | 89.689,00 |
| 01.10.2026 | 2,32 | 2,33 | 2,31 | 2,31 | -0,22% | 39.967,00 |
| 30.09.2026 | 2,30 | 2,34 | 2,30 | 2,32 | 0,65% | 38.218,00 |
| 29.09.2026 | 2,33 | 2,34 | 2,27 | 2,30 | -2,54% | 73.449,00 |
| 28.09.2026 | 2,45 | 2,46 | 2,36 | 2,36 | -3,67% | 183.009,00 |
| 25.09.2026 | 2,45 | 2,47 | 2,44 | 2,45 | 0,00% | 119.595,00 |
| 24.09.2026 | 2,45 | 2,46 | 2,44 | 2,45 | 0,41% | 52.296,00 |
| 23.09.2026 | 2,42 | 2,44 | 2,41 | 2,44 | 0,41% | 122.185,00 |
| 22.09.2026 | 2,44 | 2,47 | 2,41 | 2,43 | -1,22% | 224.085,00 |
| 21.09.2026 | 2,45 | 2,50 | 2,44 | 2,46 | -0,40% | 396.126,00 |
| 18.09.2026 | 2,44 | 2,48 | 2,44 | 2,47 | 0,82% | 101.123,00 |
| 17.09.2026 | 2,48 | 2,51 | 2,44 | 2,45 | -1,61% | 147.433,00 |
| 16.09.2026 | 2,48 | 2,52 | 2,48 | 2,49 | -0,40% | 252.454,00 |
| 15.09.2026 | 2,50 | 2,53 | 2,44 | 2,50 | -0,40% | 548.013,00 |
| 14.09.2026 | 2,64 | 2,65 | 2,49 | 2,51 | -4,56% | 624.863,00 |
| 11.09.2026 | 2,60 | 2,64 | 2,59 | 2,63 | 1,15% | 64.704,00 |
| 10.09.2026 | 2,63 | 2,63 | 2,52 | 2,60 | -0,38% | 163.465,00 |
| 09.09.2026 | 2,60 | 2,63 | 2,57 | 2,61 | 0,77% | 123.790,00 |
| 08.09.2026 | 2,63 | 2,66 | 2,59 | 2,59 | -2,63% | 159.962,00 |
| 04.09.2026 | 2,62 | 2,66 | 2,60 | 2,66 | 1,53% | 91.398,00 |
| 03.09.2026 | 2,64 | 2,68 | 2,59 | 2,62 | 0,38% | 74.734,00 |
| 02.09.2026 | 2,59 | 2,65 | 2,59 | 2,61 | 0,77% | 59.160,00 |
| 01.09.2026 | 2,47 | 2,60 | 2,44 | 2,59 | 4,86% | 155.900,00 |
| 31.08.2026 | 2,57 | 2,57 | 2,40 | 2,47 | -2,76% | 377.210,00 |
| 28.08.2026 | 2,43 | 2,54 | 2,38 | 2,54 | 2,42% | 116.408,00 |
| 27.08.2026 | 2,51 | 2,53 | 2,44 | 2,48 | -1,20% | 139.580,00 |
| 26.08.2026 | 2,49 | 2,53 | 2,44 | 2,51 | 0,20% | 209.534,00 |
| 25.08.2026 | 2,50 | 2,62 | 2,49 | 2,51 | -0,20% | 210.327,00 |
| 24.08.2026 | 2,59 | 2,65 | 2,51 | 2,51 | -3,83% | 251.341,00 |
| 21.08.2026 | 2,67 | 2,70 | 2,53 | 2,61 | -1,14% | 106.542,00 |
| 20.08.2026 | 2,57 | 2,66 | 2,53 | 2,64 | 3,53% | 170.022,00 |
| 19.08.2026 | 2,50 | 2,56 | 2,50 | 2,55 | 2,00% | 49.370,00 |
| 18.08.2026 | 2,57 | 2,58 | 2,49 | 2,50 | -2,72% | 198.573,00 |
| 17.08.2026 | 2,50 | 2,62 | 2,42 | 2,57 | 0,78% | 242.960,00 |
| 14.08.2026 | 2,47 | 2,60 | 2,47 | 2,55 | 3,66% | 171.774,00 |
| 13.08.2026 | 2,40 | 2,49 | 2,38 | 2,46 | 0,82% | 166.338,00 |
| 12.08.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -0,41% | 110.439,00 |
| 11.08.2026 | 2,32 | 2,49 | 2,28 | 2,45 | 7,46% | 337.098,00 |
| 10.08.2026 | 2,33 | 2,40 | 2,24 | 2,28 | 0,00% | 418.471,00 |
| 07.08.2026 | 2,37 | 2,43 | 2,21 | 2,28 | -2,98% | 656.392,00 |
| 06.08.2026 | 2,31 | 2,35 | 2,26 | 2,35 | 1,73% | 367.143,00 |
| 05.08.2026 | 2,28 | 2,34 | 2,21 | 2,31 | 1,76% | 114.761,00 |
| 04.08.2026 | 2,36 | 2,42 | 2,26 | 2,27 | -5,42% | 310.426,00 |
| 03.08.2026 | 2,29 | 2,41 | 2,28 | 2,40 | 2,13% | 166.472,00 |
| 31.07.2026 | 2,32 | 2,41 | 2,29 | 2,35 | 1,29% | 168.179,00 |
| 30.07.2026 | 2,29 | 2,37 | 2,29 | 2,32 | 1,31% | 208.826,00 |
| 29.07.2026 | 2,27 | 2,33 | 2,23 | 2,29 | 1,33% | 446.266,00 |
| 28.07.2026 | 2,24 | 2,29 | 2,21 | 2,26 | 0,89% | 164.903,00 |
| 27.07.2026 | 2,29 | 2,29 | 2,21 | 2,24 | -3,03% | 151.408,00 |
| 24.07.2026 | 2,27 | 2,36 | 2,27 | 2,31 | 1,76% | 143.919,00 |
| 23.07.2026 | 2,27 | 2,29 | 2,21 | 2,27 | 0,00% | 95.527,00 |
| 22.07.2026 | 2,27 | 2,29 | 2,24 | 2,27 | 0,00% | 118.735,00 |
| 21.07.2026 | 2,26 | 2,30 | 2,23 | 2,27 | 0,44% | 203.785,00 |
| 20.07.2026 | 2,27 | 2,30 | 2,26 | 2,26 | -0,88% | 54.938,00 |
| 17.07.2026 | 2,27 | 2,31 | 2,27 | 2,28 | 0,44% | 112.716,00 |
| 16.07.2026 | 2,28 | 2,34 | 2,26 | 2,27 | -0,44% | 268.808,00 |
| 15.07.2026 | 2,26 | 2,32 | 2,25 | 2,28 | 0,88% | 291.080,00 |
| 14.07.2026 | 2,29 | 2,32 | 2,23 | 2,26 | -0,44% | 210.144,00 |
| 13.07.2026 | 2,23 | 2,33 | 2,21 | 2,27 | 2,25% | 280.530,00 |
| 10.07.2026 | 2,10 | 2,23 | 2,05 | 2,22 | 6,22% | 283.832,00 |
| 09.07.2026 | 2,20 | 2,20 | 2,08 | 2,09 | -4,13% | 523.521,00 |
| 08.07.2026 | 2,12 | 2,20 | 2,11 | 2,18 | 2,83% | 376.541,00 |
| 07.07.2026 | 2,11 | 2,14 | 2,09 | 2,12 | 1,44% | 135.862,00 |
| 06.07.2026 | 2,09 | 2,14 | 2,09 | 2,09 | 0,48% | 208.501,00 |
| 02.07.2026 | 2,03 | 2,10 | 2,03 | 2,08 | 2,46% | 211.955,00 |
| 01.07.2026 | 1,92 | 2,04 | 1,92 | 2,03 | 5,18% | 712.268,00 |
| 30.06.2026 | 1,91 | 1,99 | 1,89 | 1,93 | 0,00% | 380.090,00 |
| 29.06.2026 | 1,98 | 2,02 | 1,92 | 1,93 | -1,53% | 177.714,00 |
| 26.06.2026 | 1,91 | 1,96 | 1,87 | 1,96 | 1,29% | 318.244,00 |
| 25.06.2026 | 2,12 | 2,13 | 1,90 | 1,94 | -10,00% | 1.492.161,00 |
| 24.06.2026 | 2,20 | 2,20 | 2,13 | 2,15 | -2,71% | 470.227,00 |
| 23.06.2026 | 2,16 | 2,24 | 2,14 | 2,21 | 0,91% | 134.889,00 |
| 22.06.2026 | 2,27 | 2,32 | 2,15 | 2,19 | -3,10% | 273.183,00 |
| 18.06.2026 | 2,43 | 2,48 | 2,23 | 2,26 | -5,44% | 422.444,00 |
| 17.06.2026 | 2,49 | 2,55 | 2,38 | 2,39 | -4,02% | 204.735,00 |
| 16.06.2026 | 2,49 | 2,54 | 2,43 | 2,49 | -1,58% | 376.222,00 |
| 15.06.2026 | 2,56 | 2,65 | 2,49 | 2,53 | -3,80% | 344.459,00 |
| 12.06.2026 | 2,60 | 2,67 | 2,59 | 2,63 | -0,38% | 301.496,00 |
| 11.06.2026 | 2,70 | 2,77 | 2,64 | 2,64 | -2,22% | 93.757,00 |
| 10.06.2026 | 2,59 | 2,74 | 2,59 | 2,70 | 4,25% | 131.206,00 |
| 09.06.2026 | 2,70 | 2,70 | 2,55 | 2,59 | -3,36% | 218.872,00 |
| 08.06.2026 | 2,69 | 2,70 | 2,27 | 2,68 | -1,47% | 510.055,00 |
| 05.06.2026 | 2,81 | 2,81 | 2,67 | 2,72 | -3,55% | 199.860,00 |
| 04.06.2026 | 2,75 | 2,85 | 2,75 | 2,82 | 1,44% | 105.360,00 |
| 03.06.2026 | 2,83 | 2,83 | 2,75 | 2,78 | -1,77% | 235.249,00 |
| 02.06.2026 | 2,79 | 2,88 | 2,78 | 2,83 | 1,43% | 247.156,00 |
| 01.06.2026 | 2,79 | 2,88 | 2,78 | 2,79 | 0,36% | 189.281,00 |
| 29.05.2026 | 2,79 | 2,84 | 2,76 | 2,78 | -1,07% | 185.870,00 |