Echtzeit-Aktienkurs Diamond Offshore Drilling Inc.
Bid:
Ask:
Aktienkurse zur Diamond Offshore Drilling Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.04.2022 | 7,18 | 7,19 | 6,71 | 6,78 | -3,14% | 1.585.276,00 |
| 04.04.2022 | 7,09 | 7,16 | 6,86 | 7,00 | 1,60% | 2.095.758,00 |
| 01.04.2022 | 7,47 | 7,47 | 6,83 | 6,89 | -3,37% | 2.011.591,00 |
| 31.03.2022 | 7,50 | 7,85 | 7,13 | 7,13 | -4,93% | 2.064.905,00 |
| 30.03.2022 | 12,00 | 12,04 | 6,69 | 7,50 | 699,57% | 3.730.908,00 |
| 24.04.2020 | 0,98 | 1,07 | 0,86 | 0,94 | 13,01% | 1.277.516,00 |
| 23.04.2020 | 0,80 | 0,86 | 0,74 | 0,83 | 13,39% | 1.103.714,00 |
| 22.04.2020 | 0,80 | 0,87 | 0,72 | 0,73 | -4,56% | 521.642,00 |
| 21.04.2020 | 0,71 | 0,79 | 0,71 | 0,77 | -0,90% | 567.421,00 |
| 20.04.2020 | 0,68 | 0,79 | 0,68 | 0,77 | -1,78% | 1.226.176,00 |
| 17.04.2020 | 0,92 | 0,92 | 0,75 | 0,79 | -11,36% | 2.075.410,00 |
| 16.04.2020 | 1,31 | 1,31 | 0,73 | 0,89 | -39,11% | 3.950.243,00 |
| 15.04.2020 | 1,50 | 1,50 | 1,38 | 1,46 | -4,58% | 634.793,00 |
| 14.04.2020 | 1,60 | 1,70 | 1,52 | 1,53 | -4,38% | 1.387.084,00 |
| 13.04.2020 | 1,78 | 1,79 | 1,58 | 1,60 | -4,76% | 980.124,00 |
| 09.04.2020 | 1,75 | 1,97 | 1,58 | 1,68 | 2,44% | 1.179.972,00 |
| 08.04.2020 | 1,47 | 1,68 | 1,40 | 1,64 | 20,59% | 714.679,00 |
| 07.04.2020 | 1,74 | 1,87 | 1,36 | 1,36 | -15,53% | 1.292.216,00 |
| 06.04.2020 | 1,81 | 1,81 | 1,60 | 1,61 | -5,85% | 500.995,00 |
| 03.04.2020 | 1,93 | 1,95 | 1,61 | 1,71 | -3,93% | 689.983,00 |
| 02.04.2020 | 1,70 | 2,93 | 1,58 | 1,78 | 11,95% | 2.910.554,00 |
| 01.04.2020 | 1,75 | 1,76 | 1,59 | 1,59 | -13,11% | 300.302,00 |
| 31.03.2020 | 1,81 | 1,91 | 1,76 | 1,83 | 1,10% | 578.196,00 |
| 30.03.2020 | 1,80 | 1,84 | 1,70 | 1,81 | 1,12% | 521.673,00 |
| 27.03.2020 | 1,86 | 2,13 | 1,77 | 1,79 | -11,39% | 440.644,00 |
| 26.03.2020 | 2,17 | 2,17 | 1,65 | 2,02 | -0,98% | 609.640,00 |
| 25.03.2020 | 2,62 | 2,66 | 2,04 | 2,04 | -24,44% | 1.011.980,00 |
| 24.03.2020 | 2,35 | 2,73 | 2,20 | 2,70 | 20,00% | 794.156,00 |
| 23.03.2020 | 2,80 | 2,81 | 2,07 | 2,25 | -17,28% | 454.434,00 |
| 20.03.2020 | 2,98 | 3,02 | 2,50 | 2,72 | -6,21% | 2.825.369,00 |
| 19.03.2020 | 2,84 | 3,23 | 2,82 | 2,90 | 0,00% | 1.083.590,00 |
| 18.03.2020 | 2,33 | 2,96 | 2,18 | 2,90 | 5,84% | 969.150,00 |
| 17.03.2020 | 3,00 | 3,00 | 2,23 | 2,74 | -11,61% | 1.380.930,00 |
| 16.03.2020 | 1,86 | 3,33 | 1,58 | 3,10 | -17,55% | 2.221.730,00 |
| 13.03.2020 | 1,69 | 4,00 | 1,40 | 3,76 | 164,79% | 1.120.350,00 |
| 12.03.2020 | 1,31 | 1,63 | 1,22 | 1,42 | 1,43% | 692.087,00 |
| 11.03.2020 | 1,59 | 1,67 | 1,38 | 1,40 | -20,00% | 1.434.566,00 |
| 10.03.2020 | 1,90 | 1,91 | 1,50 | 1,75 | 5,42% | 950.914,00 |
| 09.03.2020 | 1,46 | 1,72 | 1,39 | 1,66 | -19,42% | 1.575.408,00 |
| 06.03.2020 | 2,45 | 2,49 | 2,05 | 2,06 | -21,07% | 693.561,00 |
| 05.03.2020 | 2,65 | 2,71 | 2,56 | 2,61 | -3,69% | 614.908,00 |
| 04.03.2020 | 2,81 | 2,86 | 2,53 | 2,71 | -0,73% | 682.200,00 |
| 03.03.2020 | 3,09 | 3,10 | 2,67 | 2,73 | -9,90% | 625.120,00 |
| 02.03.2020 | 3,11 | 3,15 | 2,70 | 3,03 | -0,66% | 956.638,00 |
| 28.02.2020 | 2,49 | 3,08 | 2,45 | 3,05 | 17,76% | 1.743.854,00 |
| 27.02.2020 | 2,49 | 2,61 | 2,32 | 2,59 | -3,72% | 1.760.884,00 |
| 26.02.2020 | 2,85 | 2,96 | 2,68 | 2,69 | -3,93% | 990.537,00 |
| 25.02.2020 | 3,18 | 3,25 | 2,76 | 2,80 | -11,95% | 1.002.975,00 |
| 24.02.2020 | 3,23 | 3,25 | 3,10 | 3,18 | -8,09% | 745.522,00 |
| 21.02.2020 | 3,63 | 3,70 | 3,45 | 3,46 | -5,72% | 649.987,00 |
| 20.02.2020 | 3,95 | 3,99 | 3,67 | 3,67 | -6,85% | 524.816,00 |
| 19.02.2020 | 3,90 | 3,97 | 3,80 | 3,94 | 2,07% | 644.930,00 |
| 18.02.2020 | 3,68 | 3,92 | 3,68 | 3,86 | 2,93% | 751.887,00 |
| 14.02.2020 | 3,80 | 3,84 | 3,64 | 3,75 | -1,32% | 516.856,00 |
| 13.02.2020 | 3,85 | 4,03 | 3,80 | 3,80 | -2,31% | 524.893,00 |
| 12.02.2020 | 3,97 | 4,16 | 3,89 | 3,89 | 0,00% | 849.372,00 |
| 11.02.2020 | 4,05 | 4,15 | 3,84 | 3,89 | -2,26% | 914.019,00 |
| 10.02.2020 | 4,30 | 4,35 | 3,65 | 3,98 | -9,34% | 1.319.153,00 |
| 07.02.2020 | 4,42 | 4,52 | 4,32 | 4,39 | -2,88% | 554.665,00 |
| 06.02.2020 | 4,97 | 4,97 | 4,47 | 4,52 | -8,32% | 688.210,00 |
| 05.02.2020 | 4,82 | 5,16 | 4,80 | 4,93 | 6,02% | 726.033,00 |
| 04.02.2020 | 4,80 | 4,96 | 4,64 | 4,65 | -0,21% | 3.000.311,00 |
| 03.02.2020 | 4,63 | 4,81 | 4,55 | 4,66 | 0,65% | 2.470.430,00 |
| 31.01.2020 | 4,73 | 4,73 | 4,49 | 4,63 | -3,94% | 702.962,00 |
| 30.01.2020 | 4,50 | 4,83 | 4,44 | 4,82 | 4,33% | 3.950.004,00 |
| 29.01.2020 | 4,90 | 4,93 | 4,60 | 4,62 | -4,15% | 524.788,00 |
| 28.01.2020 | 4,86 | 4,92 | 4,72 | 4,82 | 0,63% | 532.288,00 |
| 27.01.2020 | 4,91 | 4,98 | 4,78 | 4,79 | -6,26% | 2.760.152,00 |
| 24.01.2020 | 5,38 | 5,40 | 5,00 | 5,11 | -5,72% | 3.120.077,00 |
| 23.01.2020 | 5,55 | 5,55 | 5,35 | 5,42 | -4,24% | 2.835.295,00 |
| 22.01.2020 | 5,83 | 5,86 | 5,62 | 5,66 | -3,90% | 2.664.761,00 |
| 21.01.2020 | 6,25 | 6,30 | 5,88 | 5,89 | -7,82% | 3.032.581,00 |
| 17.01.2020 | 6,72 | 6,77 | 6,26 | 6,39 | -4,05% | 3.169.966,00 |
| 16.01.2020 | 6,84 | 7,00 | 6,65 | 6,66 | -1,33% | 2.834.302,00 |
| 15.01.2020 | 6,65 | 6,87 | 6,63 | 6,75 | 0,00% | 2.072.136,00 |
| 14.01.2020 | 6,57 | 6,82 | 6,48 | 6,75 | 1,96% | 2.562.581,00 |
| 13.01.2020 | 6,63 | 6,64 | 6,28 | 6,62 | -0,15% | 2.561.432,00 |
| 10.01.2020 | 6,92 | 6,93 | 6,61 | 6,63 | -4,33% | 3.374.013,00 |
| 09.01.2020 | 7,07 | 7,10 | 6,68 | 6,93 | -1,84% | 2.347.404,00 |
| 08.01.2020 | 7,39 | 7,48 | 7,00 | 7,06 | -5,36% | 2.868.073,00 |
| 07.01.2020 | 7,63 | 7,73 | 7,31 | 7,46 | -3,74% | 2.159.278,00 |
| 06.01.2020 | 7,73 | 7,84 | 7,54 | 7,75 | 1,57% | 3.239.304,00 |
| 03.01.2020 | 7,66 | 7,82 | 7,45 | 7,63 | 3,81% | 3.707.054,00 |
| 02.01.2020 | 7,30 | 7,36 | 7,13 | 7,35 | 2,23% | 2.291.293,00 |
| 31.12.2019 | 7,02 | 7,29 | 6,98 | 7,19 | 0,98% | 4.278.418,00 |
| 30.12.2019 | 6,83 | 7,42 | 6,83 | 7,12 | 5,17% | 4.382.650,00 |
| 27.12.2019 | 6,86 | 6,98 | 6,72 | 6,77 | -0,44% | 3.285.271,00 |
| 26.12.2019 | 7,10 | 7,22 | 6,71 | 6,80 | -3,13% | 3.226.355,00 |
| 24.12.2019 | 6,84 | 7,27 | 6,80 | 7,02 | 3,39% | 3.736.341,00 |
| 23.12.2019 | 6,13 | 6,82 | 6,13 | 6,79 | 10,77% | 3.817.574,00 |
| 20.12.2019 | 6,56 | 6,57 | 6,06 | 6,13 | -6,13% | 5.272.976,00 |
| 19.12.2019 | 6,15 | 6,53 | 6,15 | 6,53 | 5,32% | 3.138.277,00 |
| 18.12.2019 | 6,21 | 6,39 | 6,16 | 6,20 | -0,80% | 2.392.441,00 |
| 17.12.2019 | 6,11 | 6,36 | 6,11 | 6,25 | 2,80% | 2.488.194,00 |
| 16.12.2019 | 6,22 | 6,47 | 6,06 | 6,08 | -0,98% | 2.318.748,00 |
| 13.12.2019 | 6,08 | 6,27 | 5,98 | 6,14 | 0,82% | 1.989.615,00 |
| 12.12.2019 | 5,90 | 6,25 | 5,89 | 6,09 | 3,75% | 2.745.065,00 |
| 11.12.2019 | 5,98 | 6,12 | 5,81 | 5,87 | -1,84% | 2.304.763,00 |
| 10.12.2019 | 6,22 | 6,31 | 5,91 | 5,98 | -3,39% | 2.759.310,00 |
| 09.12.2019 | 5,97 | 6,31 | 5,95 | 6,19 | 2,82% | 2.072.066,00 |