Echtzeit-Aktienkurs Precision Drilling Corp.
Bid:
Ask:
Aktienkurse zur Precision Drilling Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 67,30 | 72,82 | 65,96 | 71,72 | 4,64% | 92.360,00 |
| 28.03.2022 | 68,86 | 69,89 | 68,10 | 68,54 | -2,88% | 73.564,00 |
| 25.03.2022 | 68,42 | 71,39 | 68,39 | 70,57 | 2,54% | 47.688,00 |
| 24.03.2022 | 69,04 | 70,27 | 68,60 | 68,82 | -0,10% | 64.787,00 |
| 23.03.2022 | 67,25 | 69,58 | 67,25 | 68,89 | 3,36% | 52.977,00 |
| 22.03.2022 | 65,44 | 66,68 | 64,53 | 66,65 | 2,00% | 50.624,00 |
| 21.03.2022 | 63,99 | 65,50 | 63,64 | 65,34 | 4,21% | 50.009,00 |
| 18.03.2022 | 61,07 | 64,00 | 60,64 | 62,70 | 2,45% | 53.840,00 |
| 17.03.2022 | 60,20 | 62,38 | 60,20 | 61,20 | 3,62% | 137.024,00 |
| 16.03.2022 | 61,99 | 63,06 | 58,66 | 59,06 | -4,09% | 109.743,00 |
| 15.03.2022 | 59,92 | 62,22 | 59,13 | 61,58 | -0,87% | 95.975,00 |
| 14.03.2022 | 65,77 | 65,96 | 61,31 | 62,12 | -7,56% | 110.904,00 |
| 11.03.2022 | 66,54 | 68,34 | 66,00 | 67,20 | 0,09% | 70.312,00 |
| 10.03.2022 | 62,84 | 67,45 | 62,84 | 67,14 | 6,35% | 103.709,00 |
| 09.03.2022 | 65,00 | 68,07 | 62,27 | 63,13 | -4,15% | 147.354,00 |
| 08.03.2022 | 62,80 | 66,08 | 60,85 | 65,86 | 6,24% | 143.093,00 |
| 07.03.2022 | 59,12 | 63,23 | 59,12 | 61,99 | 5,95% | 114.495,00 |
| 04.03.2022 | 58,12 | 58,96 | 57,00 | 58,51 | -0,31% | 51.099,00 |
| 03.03.2022 | 59,26 | 60,16 | 58,27 | 58,69 | -0,86% | 60.203,00 |
| 02.03.2022 | 59,31 | 59,87 | 58,34 | 59,20 | 1,20% | 50.828,00 |
| 01.03.2022 | 59,13 | 59,84 | 56,85 | 58,50 | 0,14% | 80.959,00 |
| 28.02.2022 | 52,53 | 58,65 | 52,53 | 58,42 | 9,85% | 130.336,00 |
| 25.02.2022 | 51,57 | 53,23 | 50,87 | 53,18 | 3,85% | 118.438,00 |
| 24.02.2022 | 52,48 | 52,48 | 50,28 | 51,21 | -0,97% | 101.979,00 |
| 23.02.2022 | 53,07 | 53,57 | 51,52 | 51,71 | -1,64% | 82.580,00 |
| 22.02.2022 | 57,32 | 57,73 | 51,87 | 52,57 | -6,39% | 100.858,00 |
| 18.02.2022 | 57,18 | 57,64 | 56,09 | 56,16 | -2,95% | 69.494,00 |
| 17.02.2022 | 57,52 | 58,03 | 56,11 | 57,87 | -0,74% | 78.455,00 |
| 16.02.2022 | 56,00 | 59,09 | 56,00 | 58,30 | 6,00% | 222.139,00 |
| 15.02.2022 | 53,54 | 55,22 | 51,89 | 55,00 | 3,11% | 142.891,00 |
| 14.02.2022 | 52,65 | 53,90 | 51,77 | 53,34 | 0,34% | 121.169,00 |
| 11.02.2022 | 48,26 | 54,79 | 48,26 | 53,16 | 11,66% | 234.284,00 |
| 10.02.2022 | 46,63 | 48,44 | 46,34 | 47,61 | 2,34% | 56.278,00 |
| 09.02.2022 | 44,37 | 46,69 | 44,37 | 46,52 | 5,23% | 60.884,00 |
| 08.02.2022 | 45,10 | 45,10 | 43,16 | 44,21 | -2,94% | 69.094,00 |
| 07.02.2022 | 46,02 | 46,40 | 45,38 | 45,55 | -1,15% | 41.942,00 |
| 04.02.2022 | 45,52 | 46,87 | 45,34 | 46,08 | 1,97% | 48.962,00 |
| 03.02.2022 | 45,55 | 46,18 | 44,73 | 45,19 | -1,35% | 49.150,00 |
| 02.02.2022 | 45,80 | 46,04 | 44,63 | 45,81 | 0,26% | 40.963,00 |
| 01.02.2022 | 43,34 | 45,75 | 43,34 | 45,69 | 4,94% | 56.907,00 |
| 31.01.2022 | 42,83 | 43,95 | 42,57 | 43,54 | 1,26% | 52.761,00 |
| 28.01.2022 | 41,63 | 43,77 | 41,63 | 43,00 | 3,07% | 65.317,00 |
| 27.01.2022 | 41,34 | 42,81 | 40,72 | 41,72 | 2,63% | 66.793,00 |
| 26.01.2022 | 42,05 | 42,50 | 40,14 | 40,65 | -1,26% | 63.661,00 |
| 25.01.2022 | 39,41 | 41,40 | 37,79 | 41,17 | 3,13% | 72.776,00 |
| 24.01.2022 | 39,33 | 39,95 | 37,23 | 39,92 | -1,67% | 116.360,00 |
| 21.01.2022 | 42,23 | 43,00 | 40,42 | 40,60 | -5,49% | 101.543,00 |
| 20.01.2022 | 44,36 | 45,03 | 42,87 | 42,96 | -3,87% | 47.642,00 |
| 19.01.2022 | 46,00 | 46,00 | 44,45 | 44,69 | -1,46% | 63.280,00 |
| 18.01.2022 | 45,89 | 46,33 | 44,26 | 45,35 | 1,09% | 74.071,00 |
| 14.01.2022 | 40,32 | 44,89 | 40,28 | 44,86 | 10,96% | 125.290,00 |
| 13.01.2022 | 40,77 | 41,71 | 40,23 | 40,43 | -0,25% | 20.217,00 |
| 12.01.2022 | 41,86 | 42,45 | 40,47 | 40,53 | -2,22% | 29.984,00 |
| 11.01.2022 | 40,55 | 41,84 | 40,55 | 41,45 | 2,55% | 50.725,00 |
| 10.01.2022 | 41,30 | 41,94 | 39,00 | 40,42 | -2,13% | 61.356,00 |
| 07.01.2022 | 40,30 | 42,08 | 39,84 | 41,30 | 2,99% | 102.544,00 |
| 06.01.2022 | 38,34 | 40,18 | 37,47 | 40,10 | 7,56% | 85.735,00 |
| 05.01.2022 | 37,34 | 39,06 | 36,94 | 37,28 | 0,70% | 77.018,00 |
| 04.01.2022 | 37,64 | 38,19 | 36,77 | 37,02 | -0,48% | 47.560,00 |
| 03.01.2022 | 36,68 | 37,48 | 35,88 | 37,20 | 5,00% | 25.568,00 |
| 31.12.2021 | 34,70 | 35,53 | 34,70 | 35,43 | 1,20% | 23.262,00 |
| 30.12.2021 | 33,95 | 35,12 | 33,95 | 35,01 | 2,79% | 40.877,00 |
| 29.12.2021 | 34,59 | 35,08 | 34,05 | 34,06 | -2,04% | 35.555,00 |
| 28.12.2021 | 35,66 | 35,78 | 34,54 | 34,77 | -1,89% | 11.724,00 |
| 27.12.2021 | 33,39 | 35,61 | 33,39 | 35,44 | 2,01% | 30.327,00 |
| 23.12.2021 | 34,78 | 35,34 | 34,57 | 34,74 | 0,35% | 26.022,00 |
| 22.12.2021 | 34,06 | 34,99 | 33,42 | 34,62 | 0,87% | 27.748,00 |
| 21.12.2021 | 32,19 | 34,43 | 32,13 | 34,32 | 11,61% | 122.862,00 |
| 20.12.2021 | 30,51 | 30,86 | 29,26 | 30,75 | -2,32% | 94.277,00 |
| 17.12.2021 | 32,75 | 32,75 | 30,92 | 31,48 | -4,84% | 74.223,00 |
| 16.12.2021 | 33,73 | 34,55 | 32,68 | 33,08 | -0,87% | 82.916,00 |
| 15.12.2021 | 31,51 | 33,64 | 30,76 | 33,37 | 5,10% | 67.783,00 |
| 14.12.2021 | 32,38 | 32,90 | 31,72 | 31,75 | -2,58% | 40.174,00 |
| 13.12.2021 | 34,07 | 34,14 | 32,52 | 32,59 | -4,90% | 37.091,00 |
| 10.12.2021 | 34,44 | 34,83 | 33,85 | 34,27 | 0,71% | 42.229,00 |
| 09.12.2021 | 34,74 | 34,77 | 33,78 | 34,03 | -1,51% | 36.877,00 |
| 08.12.2021 | 33,61 | 34,92 | 33,61 | 34,55 | 3,07% | 29.311,00 |
| 07.12.2021 | 32,52 | 33,76 | 32,52 | 33,52 | 4,88% | 25.345,00 |
| 06.12.2021 | 31,88 | 32,39 | 31,32 | 31,96 | 1,88% | 47.704,00 |
| 03.12.2021 | 32,82 | 33,28 | 31,05 | 31,37 | -2,97% | 38.482,00 |
| 02.12.2021 | 31,42 | 32,69 | 31,00 | 32,33 | 2,57% | 43.597,00 |
| 01.12.2021 | 32,32 | 32,61 | 31,43 | 31,52 | -1,10% | 85.160,00 |
| 30.11.2021 | 32,77 | 33,35 | 31,21 | 31,87 | -4,87% | 65.367,00 |
| 29.11.2021 | 34,43 | 34,54 | 32,99 | 33,50 | -0,59% | 25.925,00 |
| 26.11.2021 | 34,03 | 34,23 | 32,49 | 33,70 | -4,69% | 33.627,00 |
| 24.11.2021 | 34,80 | 35,88 | 34,80 | 35,36 | 0,88% | 22.939,00 |
| 23.11.2021 | 35,01 | 35,84 | 34,82 | 35,05 | 1,42% | 34.041,00 |
| 22.11.2021 | 35,06 | 35,30 | 34,48 | 34,56 | -1,54% | 43.350,00 |
| 19.11.2021 | 35,83 | 36,07 | 34,71 | 35,10 | -4,33% | 73.873,00 |
| 18.11.2021 | 37,70 | 37,82 | 36,53 | 36,69 | -2,00% | 37.077,00 |
| 17.11.2021 | 38,22 | 39,04 | 37,38 | 37,44 | -3,13% | 24.287,00 |
| 16.11.2021 | 38,22 | 38,86 | 38,00 | 38,65 | -0,54% | 24.929,00 |
| 15.11.2021 | 39,48 | 39,48 | 38,18 | 38,86 | -1,74% | 46.086,00 |
| 12.11.2021 | 39,80 | 39,91 | 38,75 | 39,55 | -0,70% | 46.229,00 |
| 11.11.2021 | 40,98 | 41,00 | 39,77 | 39,83 | -2,43% | 29.423,00 |
| 10.11.2021 | 42,38 | 42,83 | 40,75 | 40,82 | -4,80% | 45.816,00 |
| 09.11.2021 | 41,54 | 42,91 | 41,46 | 42,88 | 1,97% | 45.996,00 |
| 08.11.2021 | 43,70 | 44,07 | 42,00 | 42,05 | -2,75% | 41.452,00 |
| 05.11.2021 | 43,60 | 43,82 | 42,99 | 43,24 | 0,65% | 41.793,00 |
| 04.11.2021 | 44,37 | 45,43 | 42,90 | 42,96 | -1,81% | 57.561,00 |