1,215€
3,85%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,23 | 1,26 | 1,17 | 1,23 | 4,70% | - |
| 08.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 07.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | - |
| 06.07.2026 | 1,21 | 1,26 | 1,21 | 1,26 | 4,13% | - |
| 03.07.2026 | 1,18 | 1,21 | 1,18 | 1,21 | 4,31% | - |
| 02.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 01.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,94% | - |
| 30.06.2026 | 1,19 | 1,26 | 1,19 | 1,26 | 8,62% | 3,00 |
| 29.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 26.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 25.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 24.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 23.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 22.06.2026 | 1,20 | 1,24 | 1,20 | 1,24 | 0,81% | - |
| 19.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 18.06.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -3,15% | - |
| 17.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 16.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 15.06.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 12.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 11.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 08.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 05.06.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 04.06.2026 | 1,29 | 1,37 | 1,25 | 1,25 | -3,10% | 800,00 |
| 03.06.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -3,01% | - |
| 02.06.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -6,99% | - |
| 01.06.2026 | 1,32 | 1,43 | 1,32 | 1,43 | 8,33% | 800,00 |
| 29.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 28.05.2026 | 1,41 | 1,41 | 1,32 | 1,32 | -6,38% | - |
| 27.05.2026 | 1,35 | 1,41 | 1,35 | 1,41 | 4,44% | - |
| 26.05.2026 | 1,28 | 1,35 | 1,28 | 1,35 | 5,47% | - |
| 25.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 22.05.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 21.05.2026 | 1,27 | 1,37 | 1,27 | 1,27 | 0,00% | 1.000,00 |
| 20.05.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,60% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 18.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 15.05.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -2,36% | - |
| 14.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 13.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 12.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 11.05.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,34% | - |
| 08.05.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 07.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 06.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 05.05.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 04.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 30.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | - |
| 29.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 28.04.2026 | 1,28 | 1,28 | 1,25 | 1,25 | -2,34% | - |
| 27.04.2026 | 1,34 | 1,34 | 1,28 | 1,28 | -6,57% | - |
| 24.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 23.04.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,44% | - |
| 22.04.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 21.04.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | - |
| 20.04.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 17.04.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 2,19% | - |
| 16.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 15.04.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -0,72% | - |
| 14.04.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 13.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 10.04.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -3,52% | - |
| 09.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 08.04.2026 | 1,34 | 1,42 | 1,34 | 1,42 | 5,97% | - |
| 07.04.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 02.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 01.04.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 4,62% | - |
| 31.03.2026 | 1,26 | 1,30 | 1,26 | 1,30 | 2,36% | - |
| 30.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -11,19% | - |
| 27.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 26.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 25.03.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 24.03.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 23.03.2026 | 1,35 | 1,41 | 1,35 | 1,41 | 4,44% | - |
| 20.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 19.03.2026 | 1,54 | 1,54 | 1,35 | 1,35 | -12,34% | - |
| 18.03.2026 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 17.03.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | - |
| 16.03.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 13.03.2026 | 1,57 | 1,57 | 1,50 | 1,50 | -4,46% | - |
| 12.03.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 11.03.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | - |
| 10.03.2026 | 1,49 | 1,55 | 1,49 | 1,55 | 4,03% | - |
| 09.03.2026 | 1,62 | 1,62 | 1,49 | 1,49 | -8,59% | - |
| 06.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 05.03.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 04.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 03.03.2026 | 1,71 | 1,71 | 1,65 | 1,65 | -3,51% | - |
| 02.03.2026 | 1,62 | 1,71 | 1,62 | 1,71 | 5,56% | - |
| 27.02.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,61% | - |
| 26.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 25.02.2026 | 1,55 | 1,63 | 1,55 | 1,63 | 4,49% | - |
| 24.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 23.02.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 20.02.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 1,31% | - |
| 19.02.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 18.02.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 17.02.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 2,65% | - |