Echtzeit-Aktienkurs Precision Drilling Corp
Bid:
Ask:
Aktienkurse zur Precision Drilling Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 92,42 | 94,86 | 91,33 | 92,91 | 0,53% | 112.934,00 |
| 13.03.2026 | 91,28 | 93,10 | 90,66 | 92,42 | 0,05% | 89.486,00 |
| 12.03.2026 | 93,72 | 93,72 | 91,45 | 92,37 | -1,11% | 135.376,00 |
| 11.03.2026 | 91,53 | 93,63 | 90,29 | 93,41 | 2,08% | 118.515,00 |
| 10.03.2026 | 91,50 | 93,06 | 90,40 | 91,51 | 0,19% | 190.092,00 |
| 09.03.2026 | 89,64 | 93,89 | 88,63 | 91,34 | 1,83% | 215.215,00 |
| 06.03.2026 | 88,33 | 90,59 | 87,22 | 89,70 | 1,97% | 233.172,00 |
| 05.03.2026 | 88,81 | 89,07 | 86,20 | 87,97 | -0,03% | 130.061,00 |
| 04.03.2026 | 87,00 | 89,55 | 87,00 | 88,00 | 0,73% | 224.556,00 |
| 03.03.2026 | 89,09 | 89,33 | 85,31 | 87,36 | -2,07% | 203.526,00 |
| 02.03.2026 | 89,21 | 91,30 | 87,50 | 89,21 | 2,61% | 180.538,00 |
| 27.02.2026 | 86,34 | 87,49 | 85,83 | 86,94 | 1,00% | 146.124,00 |
| 26.02.2026 | 85,61 | 87,34 | 85,27 | 86,08 | -0,62% | 71.495,00 |
| 25.02.2026 | 88,00 | 88,00 | 85,62 | 86,62 | -1,21% | 55.054,00 |
| 24.02.2026 | 88,28 | 88,51 | 86,84 | 87,68 | 0,27% | 70.851,00 |
| 23.02.2026 | 88,32 | 89,77 | 86,10 | 87,44 | -0,95% | 89.516,00 |
| 20.02.2026 | 88,31 | 90,13 | 87,06 | 88,28 | -1,35% | 93.140,00 |
| 19.02.2026 | 90,30 | 92,40 | 88,69 | 89,49 | 0,46% | 198.898,00 |
| 18.02.2026 | 88,12 | 89,38 | 87,53 | 89,08 | 2,25% | 169.799,00 |
| 17.02.2026 | 86,51 | 89,30 | 85,71 | 87,12 | -0,26% | 212.726,00 |
| 13.02.2026 | 82,27 | 87,86 | 82,27 | 87,35 | 5,30% | 234.319,00 |
| 12.02.2026 | 91,99 | 91,99 | 81,15 | 82,95 | -7,77% | 301.877,00 |
| 11.02.2026 | 88,64 | 90,35 | 87,59 | 89,94 | 3,12% | 152.110,00 |
| 10.02.2026 | 88,46 | 88,46 | 86,00 | 87,22 | -1,10% | 115.977,00 |
| 09.02.2026 | 87,65 | 89,61 | 87,65 | 88,19 | 1,17% | 163.250,00 |
| 06.02.2026 | 83,65 | 88,00 | 83,65 | 87,17 | 4,99% | 110.389,00 |
| 05.02.2026 | 82,67 | 83,65 | 80,84 | 83,03 | -0,95% | 105.694,00 |
| 04.02.2026 | 81,98 | 84,30 | 81,03 | 83,83 | 2,42% | 112.740,00 |
| 03.02.2026 | 80,04 | 82,09 | 79,81 | 81,85 | 3,02% | 75.435,00 |
| 02.02.2026 | 77,63 | 80,17 | 77,34 | 79,45 | -0,36% | 69.748,00 |
| 30.01.2026 | 81,00 | 81,56 | 78,10 | 79,74 | -2,16% | 83.586,00 |
| 29.01.2026 | 80,00 | 81,73 | 79,21 | 81,50 | 3,35% | 125.084,00 |
| 28.01.2026 | 79,00 | 79,68 | 77,77 | 78,86 | -0,08% | 144.021,00 |
| 27.01.2026 | 78,13 | 79,87 | 78,13 | 78,92 | 1,13% | 103.390,00 |
| 26.01.2026 | 77,42 | 78,18 | 76,50 | 78,04 | 2,07% | 44.426,00 |
| 23.01.2026 | 76,85 | 77,81 | 76,31 | 76,46 | 0,88% | 81.308,00 |
| 22.01.2026 | 76,28 | 76,50 | 75,26 | 75,79 | -1,12% | 52.847,00 |
| 21.01.2026 | 74,88 | 77,05 | 74,31 | 76,65 | 3,79% | 110.596,00 |
| 20.01.2026 | 74,32 | 75,53 | 73,59 | 73,85 | -0,22% | 73.536,00 |
| 16.01.2026 | 74,68 | 74,68 | 73,18 | 74,01 | -0,48% | 48.923,00 |
| 15.01.2026 | 74,21 | 75,00 | 73,67 | 74,37 | -0,84% | 44.568,00 |
| 14.01.2026 | 74,42 | 76,59 | 74,42 | 75,00 | 1,79% | 77.806,00 |
| 13.01.2026 | 71,99 | 74,88 | 71,81 | 73,68 | 3,27% | 76.051,00 |
| 12.01.2026 | 71,41 | 71,90 | 70,82 | 71,35 | 0,11% | 59.199,00 |
| 09.01.2026 | 73,08 | 73,26 | 70,92 | 71,27 | -1,44% | 76.403,00 |
| 08.01.2026 | 71,12 | 73,19 | 70,82 | 72,31 | 2,64% | 66.774,00 |
| 07.01.2026 | 71,67 | 72,51 | 70,00 | 70,45 | -1,66% | 59.902,00 |
| 06.01.2026 | 72,70 | 73,88 | 71,01 | 71,64 | -0,10% | 86.405,00 |
| 05.01.2026 | 75,00 | 75,25 | 71,18 | 71,71 | -2,67% | 117.288,00 |
| 02.01.2026 | 71,85 | 74,31 | 71,22 | 73,68 | 2,50% | 85.637,00 |
| 31.12.2025 | 72,00 | 72,54 | 71,35 | 71,88 | -0,25% | 40.296,00 |
| 30.12.2025 | 71,06 | 72,34 | 71,06 | 72,06 | 2,04% | 65.468,00 |
| 29.12.2025 | 69,53 | 71,25 | 69,53 | 70,62 | 1,90% | 65.358,00 |
| 26.12.2025 | 69,83 | 69,83 | 68,85 | 69,30 | -0,62% | 24.411,00 |
| 24.12.2025 | 68,90 | 70,14 | 68,90 | 69,73 | 0,71% | 51.087,00 |
| 23.12.2025 | 68,54 | 69,37 | 67,74 | 69,24 | 1,38% | 62.439,00 |
| 22.12.2025 | 70,48 | 71,63 | 68,05 | 68,30 | -2,09% | 104.285,00 |
| 19.12.2025 | 69,17 | 70,77 | 69,16 | 69,76 | 0,96% | 98.406,00 |
| 18.12.2025 | 68,84 | 69,32 | 67,68 | 69,10 | 1,60% | 102.675,00 |
| 17.12.2025 | 67,95 | 68,13 | 66,90 | 68,01 | 1,28% | 102.970,00 |
| 16.12.2025 | 67,68 | 68,04 | 66,44 | 67,15 | -1,70% | 185.855,00 |
| 15.12.2025 | 69,16 | 69,31 | 67,72 | 68,31 | -0,47% | 91.418,00 |
| 12.12.2025 | 70,08 | 71,38 | 68,14 | 68,63 | -2,40% | 116.580,00 |
| 11.12.2025 | 70,04 | 71,77 | 69,68 | 70,32 | -0,85% | 151.974,00 |
| 10.12.2025 | 69,83 | 71,04 | 67,87 | 70,92 | 1,76% | 83.159,00 |
| 09.12.2025 | 67,87 | 69,75 | 67,87 | 69,69 | 2,43% | 70.137,00 |
| 08.12.2025 | 67,89 | 69,56 | 67,45 | 68,04 | -0,32% | 95.243,00 |
| 05.12.2025 | 66,90 | 69,61 | 66,90 | 68,26 | 1,62% | 85.654,00 |
| 04.12.2025 | 66,44 | 67,67 | 66,25 | 67,17 | 0,72% | 87.871,00 |
| 03.12.2025 | 64,14 | 67,08 | 63,87 | 66,69 | 4,86% | 120.990,00 |
| 02.12.2025 | 62,59 | 63,76 | 61,62 | 63,60 | 1,03% | 66.710,00 |
| 01.12.2025 | 61,18 | 63,13 | 60,94 | 62,95 | 1,70% | 58.447,00 |
| 28.11.2025 | 60,75 | 62,74 | 60,47 | 61,90 | 2,93% | 56.925,00 |
| 26.11.2025 | 59,66 | 60,39 | 59,29 | 60,14 | 1,28% | 61.878,00 |
| 25.11.2025 | 57,85 | 59,84 | 56,95 | 59,38 | 2,43% | 58.979,00 |
| 24.11.2025 | 56,56 | 58,64 | 56,40 | 57,97 | 1,70% | 56.017,00 |
| 21.11.2025 | 56,67 | 57,40 | 56,10 | 57,00 | 0,09% | 75.889,00 |
| 20.11.2025 | 58,59 | 60,56 | 56,53 | 56,95 | -2,05% | 68.657,00 |
| 19.11.2025 | 58,11 | 58,42 | 57,09 | 58,14 | -0,67% | 78.685,00 |
| 18.11.2025 | 57,54 | 58,68 | 57,39 | 58,53 | 1,54% | 36.988,00 |
| 17.11.2025 | 58,60 | 59,06 | 57,57 | 57,64 | -1,55% | 48.519,00 |
| 14.11.2025 | 56,55 | 58,90 | 56,34 | 58,55 | 2,88% | 55.820,00 |
| 13.11.2025 | 58,60 | 59,17 | 56,43 | 56,91 | -3,23% | 65.821,00 |
| 12.11.2025 | 60,72 | 61,25 | 58,55 | 58,81 | -2,63% | 76.536,00 |
| 11.11.2025 | 58,90 | 60,78 | 58,47 | 60,40 | 2,72% | 90.866,00 |
| 10.11.2025 | 58,49 | 59,11 | 57,83 | 58,80 | 1,38% | 63.807,00 |
| 07.11.2025 | 57,95 | 58,00 | 56,23 | 58,00 | 0,76% | 72.015,00 |
| 06.11.2025 | 57,53 | 58,45 | 56,75 | 57,56 | -0,16% | 84.865,00 |
| 05.11.2025 | 58,70 | 59,42 | 57,53 | 57,65 | -1,77% | 72.728,00 |
| 04.11.2025 | 58,99 | 59,48 | 58,22 | 58,69 | -2,48% | 69.188,00 |
| 03.11.2025 | 59,84 | 60,34 | 59,02 | 60,18 | 0,45% | 84.009,00 |
| 31.10.2025 | 59,33 | 60,15 | 58,74 | 59,91 | 1,99% | 108.571,00 |
| 30.10.2025 | 58,60 | 59,51 | 57,85 | 58,74 | 0,17% | 88.857,00 |
| 29.10.2025 | 58,57 | 59,21 | 58,14 | 58,64 | 0,83% | 88.284,00 |
| 28.10.2025 | 60,20 | 60,20 | 57,71 | 58,16 | -3,55% | 90.507,00 |
| 27.10.2025 | 60,20 | 60,81 | 59,12 | 60,30 | 1,28% | 85.672,00 |
| 24.10.2025 | 59,43 | 60,72 | 58,94 | 59,54 | 1,40% | 122.118,00 |
| 23.10.2025 | 55,57 | 59,54 | 55,00 | 58,72 | 3,89% | 226.925,00 |
| 22.10.2025 | 55,40 | 56,72 | 55,24 | 56,52 | 3,12% | 94.420,00 |
| 21.10.2025 | 55,13 | 55,44 | 54,00 | 54,81 | -0,05% | 71.934,00 |