1,505€
6,74%
Echtzeit-Aktienkurs Capital Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Capital Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 19.10.2026 | 1,38 | 1,41 | 1,38 | 1,41 | 2,17% | - |
| 16.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 15.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 13.10.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 12.10.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 0,74% | - |
| 09.10.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 08.10.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 07.10.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 4,48% | - |
| 06.10.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 05.10.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 0,00% | - |
| 02.10.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 0,00% | - |
| 01.10.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 30.09.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 29.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 28.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 25.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.09.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 23.09.2026 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | - |
| 22.09.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 21.09.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 18.09.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 17.09.2026 | 1,25 | 1,29 | 1,25 | 1,29 | 3,20% | - |
| 16.09.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 15.09.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 1,64% | - |
| 14.09.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | - |
| 11.09.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 2,46% | - |
| 10.09.2026 | 1,26 | 1,26 | 1,16 | 1,22 | -3,17% | 5.000,00 |
| 09.09.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 08.09.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | - |
| 07.09.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 04.09.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 3,25% | - |
| 03.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 02.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 01.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 31.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.08.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | - |
| 27.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 26.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | - |
| 25.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 24.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 21.08.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -2,22% | - |
| 20.08.2026 | 1,20 | 1,35 | 1,20 | 1,35 | 15,38% | 2.000,00 |
| 19.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 18.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 17.08.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 14.08.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 13.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 12.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 11.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 10.08.2026 | 1,20 | 1,20 | 1,12 | 1,12 | -7,44% | - |
| 07.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 06.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 6,25% | - |
| 05.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 04.08.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 1,82% | - |
| 03.08.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 31.07.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | - |
| 30.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 29.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 28.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 27.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.07.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -2,56% | - |
| 23.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 22.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 21.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 20.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 17.07.2026 | 1,22 | 1,22 | 1,18 | 1,18 | 1,72% | - |
| 16.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 15.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 14.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 13.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 10.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 09.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 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% | - |