Echtzeit-Aktienkurs Diamond Offshore Drilling Inc.
Bid:
Ask:
Aktienkurse zur Diamond Offshore Drilling Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2020 | 0,94 | 1,07 | 0,86 | 0,95 | 15,28% | - |
| 23.04.2020 | 0,78 | 0,86 | 0,74 | 0,83 | 12,87% | - |
| 22.04.2020 | 0,77 | 0,87 | 0,72 | 0,73 | -3,94% | - |
| 21.04.2020 | 0,72 | 0,79 | 0,71 | 0,76 | -1,52% | - |
| 20.04.2020 | 0,69 | 0,79 | 0,68 | 0,77 | -1,65% | - |
| 17.04.2020 | 0,92 | 0,94 | 0,75 | 0,79 | -11,03% | - |
| 16.04.2020 | 0,90 | 0,91 | 0,85 | 0,88 | -39,18% | - |
| 15.04.2020 | 1,50 | 1,52 | 1,39 | 1,46 | -7,62% | - |
| 14.04.2020 | 1,62 | 1,70 | 1,53 | 1,58 | -2,48% | - |
| 13.04.2020 | 1,75 | 1,78 | 1,58 | 1,62 | -3,87% | - |
| 09.04.2020 | 1,76 | 1,96 | 0,00 | 1,68 | 2,75% | - |
| 08.04.2020 | 1,47 | 1,67 | 1,41 | 1,64 | 18,48% | - |
| 07.04.2020 | 1,74 | 1,86 | 1,37 | 1,38 | -14,55% | - |
| 06.04.2020 | 1,79 | 1,80 | 1,62 | 1,62 | -5,28% | - |
| 03.04.2020 | 1,90 | 1,95 | 1,61 | 1,71 | -3,94% | - |
| 02.04.2020 | 1,67 | 2,87 | 0,00 | 1,78 | 10,59% | - |
| 01.04.2020 | 1,76 | 1,78 | 1,61 | 1,61 | -12,05% | - |
| 31.03.2020 | 1,82 | 1,91 | 1,76 | 1,83 | 2,82% | - |
| 30.03.2020 | 1,82 | 1,84 | 1,70 | 1,78 | -1,66% | - |
| 27.03.2020 | 4,64 | 4,73 | 0,00 | 1,81 | -26,48% | - |
| 18.03.2020 | 2,46 | 2,46 | 2,46 | 2,46 | -11,85% | - |
| 17.03.2020 | 2,98 | 3,10 | 0,00 | 2,79 | -7,32% | - |
| 16.03.2020 | 1,71 | 3,34 | 0,00 | 3,01 | -23,05% | - |
| 13.03.2020 | 1,70 | 3,94 | 0,00 | 3,91 | 175,97% | - |
| 12.03.2020 | 1,27 | 1,63 | 1,21 | 1,42 | 0,71% | - |
| 11.03.2020 | 1,60 | 1,67 | 0,00 | 1,41 | -6,64% | - |
| 10.03.2020 | 1,89 | 1,96 | 1,51 | 1,51 | -9,06% | - |
| 09.03.2020 | 1,60 | 1,72 | 1,60 | 1,66 | -19,46% | - |
| 06.03.2020 | 2,47 | 2,50 | 2,05 | 2,06 | -20,50% | - |
| 05.03.2020 | 2,64 | 2,71 | 2,56 | 2,59 | -4,08% | - |
| 04.03.2020 | 2,87 | 2,89 | 2,53 | 2,70 | -1,10% | - |
| 03.03.2020 | 3,07 | 3,10 | 2,67 | 2,73 | -9,92% | - |
| 02.03.2020 | 3,11 | 3,13 | 2,73 | 3,03 | 0,00% | - |
| 28.02.2020 | 2,47 | 3,08 | 2,44 | 3,03 | 25,00% | - |
| 27.02.2020 | 2,51 | 2,53 | 2,32 | 2,42 | -9,87% | - |
| 26.02.2020 | 2,88 | 2,96 | 2,69 | 2,69 | -4,62% | - |
| 25.02.2020 | 3,04 | 3,05 | 2,77 | 2,82 | -11,62% | - |
| 24.02.2020 | 3,25 | 3,34 | 3,11 | 3,19 | -8,08% | - |
| 21.02.2020 | 3,65 | 3,70 | 3,45 | 3,47 | -5,71% | - |
| 20.02.2020 | 3,95 | 3,99 | 3,68 | 3,68 | -6,37% | - |
| 19.02.2020 | 3,92 | 4,00 | 3,80 | 3,93 | 1,82% | - |
| 18.02.2020 | 3,70 | 3,92 | 3,68 | 3,86 | 2,94% | - |
| 14.02.2020 | 3,84 | 3,86 | 3,65 | 3,75 | -1,58% | - |
| 13.02.2020 | 3,96 | 4,03 | 3,81 | 3,81 | -2,44% | - |
| 12.02.2020 | 3,91 | 4,16 | 3,89 | 3,90 | 0,65% | - |
| 11.02.2020 | 3,93 | 4,15 | 3,85 | 3,88 | -2,52% | - |
| 10.02.2020 | 4,30 | 4,39 | 3,67 | 3,98 | -9,56% | - |
| 07.02.2020 | 4,58 | 4,58 | 4,32 | 4,40 | -2,66% | - |
| 06.02.2020 | 4,95 | 4,97 | 4,48 | 4,52 | -2,80% | - |
| 04.02.2020 | 4,72 | 4,96 | 4,65 | 4,65 | 0,22% | - |
| 03.02.2020 | 4,64 | 4,80 | 4,49 | 4,64 | 1,87% | - |
| 31.01.2020 | 4,83 | 4,83 | 4,52 | 4,55 | -5,70% | - |
| 30.01.2020 | 4,49 | 4,83 | 4,46 | 4,83 | 4,44% | - |
| 29.01.2020 | 4,99 | 4,99 | 4,60 | 4,62 | -4,05% | - |
| 28.01.2020 | 4,98 | 4,98 | 4,72 | 4,82 | 0,42% | - |
| 27.01.2020 | 5,00 | 5,00 | 4,78 | 4,80 | -6,80% | - |
| 24.01.2020 | 5,48 | 5,48 | 5,01 | 5,15 | -4,81% | - |
| 23.01.2020 | 5,52 | 5,54 | 5,36 | 5,41 | -4,25% | - |
| 22.01.2020 | 6,08 | 6,08 | 5,63 | 5,65 | -4,16% | - |
| 21.01.2020 | 6,12 | 6,14 | 5,88 | 5,89 | -7,90% | - |
| 17.01.2020 | 6,60 | 6,77 | 6,27 | 6,40 | -4,05% | - |
| 16.01.2020 | 6,66 | 7,00 | 6,66 | 6,67 | -1,48% | - |
| 15.01.2020 | 6,86 | 6,87 | 6,68 | 6,77 | 0,00% | - |
| 14.01.2020 | 6,73 | 6,82 | 6,48 | 6,77 | 2,11% | - |
| 13.01.2020 | 6,68 | 6,82 | 6,29 | 6,63 | -0,15% | - |
| 10.01.2020 | 7,08 | 7,08 | 6,63 | 6,64 | -4,33% | - |
| 09.01.2020 | 7,22 | 7,22 | 6,69 | 6,94 | -1,70% | - |
| 08.01.2020 | 7,29 | 7,47 | 7,01 | 7,06 | -5,24% | - |
| 07.01.2020 | 7,74 | 7,74 | 7,32 | 7,45 | -4,06% | - |
| 06.01.2020 | 7,72 | 7,83 | 7,55 | 7,76 | 1,84% | - |
| 03.01.2020 | 7,68 | 7,82 | 7,46 | 7,62 | 3,74% | - |
| 02.01.2020 | 7,44 | 7,44 | 7,14 | 7,35 | 19,14% | - |
| 18.12.2019 | 6,10 | 6,39 | 6,10 | 6,17 | -1,12% | - |
| 17.12.2019 | 6,03 | 6,35 | 6,03 | 6,24 | 6,31% | - |
| 11.12.2019 | 6,08 | 6,12 | 5,82 | 5,87 | -5,93% | - |
| 10.12.2019 | 6,18 | 6,30 | 6,16 | 6,24 | 0,65% | - |
| 09.12.2019 | 6,09 | 6,31 | 5,96 | 6,20 | 6,90% | - |
| 06.12.2019 | 5,36 | 5,80 | 5,36 | 5,80 | 4,13% | - |
| 05.12.2019 | 5,48 | 5,69 | 5,48 | 5,57 | -0,36% | - |
| 04.12.2019 | 5,30 | 5,79 | 5,30 | 5,59 | 4,88% | - |
| 03.12.2019 | 5,31 | 5,63 | 5,31 | 5,33 | -6,58% | - |
| 02.12.2019 | 5,71 | 5,82 | 5,59 | 5,70 | 1,06% | - |
| 29.11.2019 | 5,86 | 5,86 | 5,59 | 5,64 | -3,01% | - |
| 27.11.2019 | 5,95 | 5,95 | 5,70 | 5,82 | 1,75% | - |
| 26.11.2019 | 6,01 | 6,08 | 5,71 | 5,72 | -5,62% | - |
| 25.11.2019 | 5,78 | 6,08 | 5,63 | 6,06 | 7,07% | - |
| 22.11.2019 | 5,59 | 5,70 | 5,43 | 5,66 | 3,86% | - |
| 21.11.2019 | 5,14 | 5,45 | 5,06 | 5,45 | 4,71% | - |
| 20.11.2019 | 5,25 | 5,58 | 5,13 | 5,20 | -2,53% | - |
| 19.11.2019 | 5,50 | 5,50 | 5,26 | 5,34 | -1,84% | - |
| 18.11.2019 | 5,64 | 5,64 | 5,36 | 5,44 | -4,23% | - |
| 15.11.2019 | 5,58 | 5,75 | 5,48 | 5,68 | 2,99% | - |
| 14.11.2019 | 5,56 | 5,76 | 5,50 | 5,51 | -0,54% | - |
| 13.11.2019 | 5,69 | 5,84 | 5,44 | 5,54 | -2,72% | - |
| 12.11.2019 | 5,77 | 5,87 | 5,66 | 5,70 | -3,23% | - |
| 11.11.2019 | 5,86 | 6,06 | 5,80 | 5,89 | -2,49% | - |
| 08.11.2019 | 6,01 | 6,17 | 5,92 | 6,04 | -2,90% | - |
| 07.11.2019 | 6,02 | 6,34 | 6,02 | 6,22 | 3,50% | - |
| 06.11.2019 | 6,26 | 6,34 | 5,96 | 6,01 | -3,15% | - |
| 05.11.2019 | 6,41 | 6,41 | 6,16 | 6,20 | -2,29% | - |