2,880€
0,70%
Echtzeit-Aktienkurs Trican Well Service Ltd.
Bid:
Ask:
Aktienkurse zur Trican Well Service Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,92 | 2,96 | 2,87 | 2,92 | 0,69% | - |
| 18.04.2024 | 2,86 | 2,98 | 2,86 | 2,90 | -0,68% | - |
| 17.04.2024 | 2,88 | 2,98 | 2,88 | 2,92 | -1,35% | - |
| 16.04.2024 | 3,06 | 3,08 | 2,90 | 2,96 | -3,27% | - |
| 15.04.2024 | 3,14 | 3,17 | 3,05 | 3,06 | -2,55% | - |
| 12.04.2024 | 3,02 | 3,22 | 3,02 | 3,14 | 1,95% | - |
| 11.04.2024 | 3,05 | 3,10 | 3,02 | 3,08 | 0,65% | - |
| 10.04.2024 | 2,86 | 3,08 | 2,86 | 3,06 | 4,44% | - |
| 09.04.2024 | 2,97 | 2,98 | 2,92 | 2,93 | -1,35% | - |
| 08.04.2024 | 2,86 | 2,98 | 2,86 | 2,97 | 0,68% | - |
| 05.04.2024 | 2,90 | 2,98 | 2,90 | 2,95 | -0,34% | - |
| 04.04.2024 | 2,96 | 2,98 | 2,92 | 2,96 | 0,00% | - |
| 03.04.2024 | 2,82 | 2,96 | 2,82 | 2,96 | 2,78% | - |
| 02.04.2024 | 2,84 | 2,88 | 2,82 | 2,88 | 1,41% | - |
| 28.03.2024 | 2,76 | 2,86 | 2,76 | 2,84 | 1,07% | - |
| 27.03.2024 | 2,70 | 2,83 | 2,70 | 2,81 | 1,81% | - |
| 26.03.2024 | 2,79 | 2,81 | 2,72 | 2,76 | -0,36% | - |
| 25.03.2024 | 2,70 | 2,81 | 2,70 | 2,77 | 0,73% | - |
| 22.03.2024 | 2,70 | 2,79 | 2,70 | 2,75 | -0,36% | - |
| 21.03.2024 | 2,75 | 2,78 | 2,73 | 2,76 | 0,36% | - |
| 20.03.2024 | 2,70 | 2,79 | 2,70 | 2,75 | -1,43% | - |
| 19.03.2024 | 2,72 | 2,80 | 2,70 | 2,79 | 1,82% | - |
| 18.03.2024 | 2,72 | 2,77 | 2,71 | 2,74 | 0,37% | - |
| 15.03.2024 | 2,74 | 2,80 | 2,70 | 2,73 | -0,36% | - |
| 14.03.2024 | 2,77 | 2,82 | 2,72 | 2,74 | -1,08% | - |
| 13.03.2024 | 2,74 | 2,85 | 2,74 | 2,77 | -1,07% | - |
| 12.03.2024 | 2,87 | 2,88 | 2,78 | 2,80 | -2,10% | - |
| 11.03.2024 | 2,88 | 2,90 | 2,84 | 2,86 | -0,69% | - |
| 08.03.2024 | 2,88 | 2,95 | 2,86 | 2,88 | -1,37% | - |
| 07.03.2024 | 2,82 | 2,95 | 2,81 | 2,92 | 3,55% | - |
| 06.03.2024 | 2,88 | 2,92 | 2,82 | 2,82 | -2,08% | - |
| 05.03.2024 | 2,80 | 2,89 | 2,80 | 2,88 | 0,00% | - |
| 04.03.2024 | 2,82 | 2,89 | 2,81 | 2,88 | 0,00% | - |
| 01.03.2024 | 2,78 | 2,92 | 2,78 | 2,88 | 1,41% | - |
| 29.02.2024 | 2,80 | 2,88 | 2,80 | 2,84 | 0,00% | - |
| 28.02.2024 | 2,78 | 2,84 | 2,75 | 2,84 | 2,16% | - |
| 27.02.2024 | 2,76 | 2,80 | 2,74 | 2,78 | 1,09% | - |
| 26.02.2024 | 2,76 | 2,84 | 2,73 | 2,75 | 1,85% | - |
| 23.02.2024 | 2,80 | 2,80 | 2,65 | 2,70 | -3,57% | - |
| 22.02.2024 | 2,78 | 2,91 | 2,73 | 2,80 | -1,41% | - |
| 21.02.2024 | 2,81 | 2,90 | 2,79 | 2,84 | 1,07% | - |
| 20.02.2024 | 2,92 | 2,92 | 2,81 | 2,81 | -2,43% | - |
| 19.02.2024 | 2,82 | 2,90 | 2,82 | 2,88 | -1,03% | - |
| 16.02.2024 | 2,92 | 2,93 | 2,88 | 2,91 | -0,34% | - |
| 15.02.2024 | 2,68 | 2,92 | 2,68 | 2,92 | 6,57% | - |
| 14.02.2024 | 2,79 | 2,85 | 2,72 | 2,74 | -1,44% | - |
| 13.02.2024 | 2,80 | 2,86 | 2,76 | 2,78 | -2,80% | - |
| 12.02.2024 | 2,82 | 2,88 | 2,81 | 2,86 | 1,42% | - |
| 09.02.2024 | 2,86 | 2,88 | 2,81 | 2,82 | -1,40% | - |
| 08.02.2024 | 2,80 | 2,88 | 2,80 | 2,86 | 0,35% | - |
| 07.02.2024 | 2,70 | 2,88 | 2,70 | 2,85 | 3,26% | - |
| 06.02.2024 | 2,74 | 2,82 | 2,73 | 2,76 | 0,73% | - |
| 05.02.2024 | 2,74 | 2,80 | 2,71 | 2,74 | -1,44% | - |
| 02.02.2024 | 2,93 | 2,94 | 2,78 | 2,78 | -4,79% | - |
| 01.02.2024 | 3,04 | 3,06 | 2,91 | 2,92 | -3,31% | - |
| 31.01.2024 | 3,02 | 3,10 | 2,97 | 3,02 | -1,95% | - |
| 30.01.2024 | 2,98 | 3,08 | 2,98 | 3,08 | 1,32% | - |
| 29.01.2024 | 3,02 | 3,10 | 3,01 | 3,04 | -1,30% | - |
| 26.01.2024 | 3,05 | 3,10 | 3,02 | 3,08 | 0,65% | - |
| 25.01.2024 | 2,88 | 3,06 | 2,88 | 3,06 | 4,08% | - |
| 24.01.2024 | 2,97 | 3,02 | 2,90 | 2,94 | -0,68% | - |
| 23.01.2024 | 2,82 | 2,98 | 2,82 | 2,96 | 2,78% | - |
| 22.01.2024 | 2,84 | 2,90 | 2,82 | 2,88 | 0,70% | - |
| 19.01.2024 | 2,88 | 2,91 | 2,84 | 2,86 | -0,69% | - |
| 18.01.2024 | 2,86 | 2,92 | 2,85 | 2,88 | 0,70% | - |
| 17.01.2024 | 2,77 | 2,86 | 2,74 | 2,86 | 2,51% | - |
| 16.01.2024 | 2,82 | 2,90 | 2,79 | 2,79 | -3,13% | - |
| 15.01.2024 | 2,70 | 2,88 | 2,70 | 2,88 | 4,35% | - |
| 12.01.2024 | 2,79 | 2,84 | 2,73 | 2,76 | 0,00% | - |
| 11.01.2024 | 2,80 | 2,83 | 2,74 | 2,76 | -0,72% | - |
| 10.01.2024 | 2,66 | 2,80 | 2,66 | 2,78 | 2,21% | - |
| 09.01.2024 | 2,81 | 2,85 | 2,70 | 2,72 | -3,55% | - |
| 08.01.2024 | 2,85 | 2,86 | 2,76 | 2,82 | -1,74% | - |
| 05.01.2024 | 2,82 | 2,88 | 2,80 | 2,87 | 2,50% | - |
| 04.01.2024 | 2,77 | 2,82 | 2,74 | 2,80 | 1,45% | - |
| 03.01.2024 | 2,82 | 2,85 | 2,74 | 2,76 | -2,13% | - |
| 02.01.2024 | 2,80 | 2,89 | 2,80 | 2,82 | 0,00% | - |
| 29.12.2023 | 2,82 | 2,84 | 2,81 | 2,82 | 0,00% | - |
| 28.12.2023 | 2,88 | 2,89 | 2,82 | 2,82 | -2,08% | - |
| 27.12.2023 | 2,86 | 2,89 | 2,82 | 2,88 | 2,86% | - |
| 22.12.2023 | 2,80 | 2,87 | 2,79 | 2,80 | -1,41% | - |
| 21.12.2023 | 2,80 | 2,87 | 2,78 | 2,84 | 0,00% | - |
| 20.12.2023 | 2,74 | 2,88 | 2,74 | 2,84 | 1,43% | - |
| 19.12.2023 | 2,72 | 2,80 | 2,72 | 2,80 | 2,94% | - |
| 18.12.2023 | 2,76 | 2,83 | 2,72 | 2,72 | -1,45% | - |
| 15.12.2023 | 2,68 | 2,78 | 2,68 | 2,76 | 0,73% | - |
| 14.12.2023 | 2,64 | 2,76 | 2,64 | 2,74 | 1,48% | - |
| 13.12.2023 | 2,52 | 2,70 | 2,52 | 2,70 | 4,25% | - |
| 12.12.2023 | 2,68 | 2,69 | 2,58 | 2,59 | -3,00% | - |
| 11.12.2023 | 2,78 | 2,78 | 2,67 | 2,67 | -3,61% | - |
| 08.12.2023 | 2,76 | 2,82 | 2,74 | 2,77 | 1,47% | - |
| 07.12.2023 | 2,77 | 2,78 | 2,70 | 2,73 | -1,09% | - |
| 06.12.2023 | 2,70 | 2,82 | 2,70 | 2,76 | 0,73% | - |
| 05.12.2023 | 2,76 | 2,81 | 2,74 | 2,74 | -1,44% | - |
| 04.12.2023 | 2,76 | 2,85 | 2,74 | 2,78 | -2,11% | - |
| 01.12.2023 | 2,80 | 2,88 | 2,79 | 2,84 | 2,16% | - |
| 30.11.2023 | 2,72 | 2,84 | 2,72 | 2,78 | 1,46% | - |
| 29.11.2023 | 2,74 | 2,84 | 2,70 | 2,74 | 0,37% | - |
| 28.11.2023 | 2,76 | 2,77 | 2,72 | 2,73 | -0,36% | - |
| 27.11.2023 | 2,68 | 2,78 | 2,68 | 2,74 | 0,00% | - |