Drilling Tools International Corporation DTI
NASDAQ · Vereinigte Staaten · Finanzen
$2,31-0,00 (-0,22 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,31 | -0,22 % | $2,30 | $2,31 | $2,30 | 3,93K |
| 2026-10-01 | $2,31 | -0,22 % | $2,32 | $2,33 | $2,31 | 40,00K |
| 2026-09-30 | $2,32 | +0,65 % | $2,30 | $2,34 | $2,30 | 38,20K |
| 2026-09-29 | $2,30 | -2,54 % | $2,33 | $2,34 | $2,27 | 73,40K |
| 2026-09-28 | $2,36 | -3,67 % | $2,45 | $2,46 | $2,36 | 183,00K |
| 2026-09-25 | $2,45 | 0,00 % | $2,45 | $2,46 | $2,43 | 119,60K |
| 2026-09-24 | $2,45 | +0,41 % | $2,45 | $2,46 | $2,44 | 52,30K |
| 2026-09-23 | $2,44 | +0,41 % | $2,42 | $2,44 | $2,41 | 122,20K |
| 2026-09-22 | $2,43 | -1,22 % | $2,44 | $2,47 | $2,41 | 224,10K |
| 2026-09-21 | $2,46 | -0,40 % | $2,45 | $2,49 | $2,43 | 396,10K |
| 2026-09-18 | $2,47 | +0,82 % | $2,44 | $2,47 | $2,44 | 101,10K |
| 2026-09-17 | $2,45 | -1,61 % | $2,48 | $2,51 | $2,44 | 147,40K |
| 2026-09-16 | $2,49 | -0,40 % | $2,48 | $2,52 | $2,48 | 252,20K |
| 2026-09-15 | $2,50 | -0,40 % | $2,50 | $2,53 | $2,44 | 547,90K |
| 2026-09-14 | $2,51 | -4,56 % | $2,64 | $2,65 | $2,49 | 624,90K |
| 2026-09-11 | $2,63 | +1,15 % | $2,60 | $2,63 | $2,59 | 64,70K |
| 2026-09-10 | $2,60 | -0,38 % | $2,63 | $2,63 | $2,52 | 163,50K |
| 2026-09-09 | $2,61 | +0,77 % | $2,60 | $2,63 | $2,57 | 123,50K |
| 2026-09-08 | $2,59 | -2,63 % | $2,63 | $2,66 | $2,59 | 159,90K |
| 2026-09-04 | $2,66 | +1,53 % | $2,62 | $2,66 | $2,60 | 91,40K |
| 2026-09-03 | $2,62 | +0,38 % | $2,64 | $2,68 | $2,59 | 74,70K |
| 2026-09-02 | $2,61 | +0,77 % | $2,59 | $2,65 | $2,59 | 59,10K |
| 2026-09-01 | $2,59 | +4,86 % | $2,47 | $2,60 | $2,44 | 155,90K |
| 2026-08-31 | $2,47 | -2,76 % | $2,57 | $2,57 | $2,40 | 377,20K |
| 2026-08-28 | $2,54 | +2,42 % | $2,43 | $2,54 | $2,38 | 116,40K |
| 2026-08-27 | $2,48 | -1,20 % | $2,51 | $2,53 | $2,43 | 139,60K |
| 2026-08-26 | $2,51 | +0,20 % | $2,49 | $2,53 | $2,44 | 209,50K |
| 2026-08-25 | $2,51 | -0,20 % | $2,50 | $2,62 | $2,49 | 210,20K |
| 2026-08-24 | $2,51 | -3,83 % | $2,59 | $2,65 | $2,51 | 251,30K |
| 2026-08-21 | $2,61 | -1,14 % | $2,65 | $2,70 | $2,53 | 106,50K |
| 2026-08-20 | $2,64 | +3,53 % | $2,57 | $2,66 | $2,53 | 170,00K |
| 2026-08-19 | $2,55 | +2,00 % | $2,50 | $2,56 | $2,50 | 49,40K |
| 2026-08-18 | $2,50 | -2,72 % | $2,57 | $2,58 | $2,49 | 198,60K |
| 2026-08-17 | $2,57 | +0,78 % | $2,50 | $2,62 | $2,42 | 243,00K |
| 2026-08-14 | $2,55 | +3,66 % | $2,47 | $2,60 | $2,47 | 171,80K |
| 2026-08-13 | $2,46 | +0,82 % | $2,40 | $2,49 | $2,38 | 166,30K |
| 2026-08-12 | $2,44 | -0,41 % | $2,49 | $2,49 | $2,43 | 110,20K |
| 2026-08-11 | $2,45 | +7,46 % | $2,32 | $2,49 | $2,28 | 337,10K |
| 2026-08-10 | $2,28 | 0,00 % | $2,33 | $2,40 | $2,24 | 418,50K |
| 2026-08-07 | $2,28 | -2,98 % | $2,37 | $2,43 | $2,21 | 656,40K |
| 2026-08-06 | $2,35 | +1,73 % | $2,31 | $2,35 | $2,26 | 367,00K |
| 2026-08-05 | $2,31 | +1,76 % | $2,28 | $2,34 | $2,21 | 114,80K |
| 2026-08-04 | $2,27 | -5,42 % | $2,36 | $2,42 | $2,26 | 310,40K |
| 2026-08-03 | $2,40 | +2,13 % | $2,29 | $2,41 | $2,28 | 166,50K |
| 2026-07-31 | $2,35 | +1,29 % | $2,32 | $2,41 | $2,29 | 168,20K |
| 2026-07-30 | $2,32 | +1,31 % | $2,29 | $2,37 | $2,29 | 208,80K |
| 2026-07-29 | $2,29 | +1,33 % | $2,27 | $2,33 | $2,23 | 446,30K |
| 2026-07-28 | $2,26 | +0,89 % | $2,24 | $2,29 | $2,21 | 164,90K |
| 2026-07-27 | $2,24 | -3,03 % | $2,27 | $2,29 | $2,21 | 151,40K |
| 2026-07-24 | $2,31 | +1,76 % | $2,27 | $2,36 | $2,27 | 143,90K |
| 2026-07-23 | $2,27 | 0,00 % | $2,27 | $2,29 | $2,21 | 95,50K |
| 2026-07-22 | $2,27 | 0,00 % | $2,27 | $2,29 | $2,24 | 118,70K |
| 2026-07-21 | $2,27 | +0,44 % | $2,26 | $2,30 | $2,23 | 203,80K |
| 2026-07-20 | $2,26 | -0,88 % | $2,27 | $2,30 | $2,26 | 54,90K |
| 2026-07-17 | $2,28 | +0,44 % | $2,27 | $2,31 | $2,27 | 112,60K |
| 2026-07-16 | $2,27 | -0,44 % | $2,28 | $2,34 | $2,26 | 268,80K |
| 2026-07-15 | $2,28 | +0,88 % | $2,26 | $2,32 | $2,25 | 291,10K |
| 2026-07-14 | $2,26 | -0,44 % | $2,29 | $2,32 | $2,23 | 210,10K |
| 2026-07-13 | $2,27 | +2,25 % | $2,23 | $2,33 | $2,21 | 280,50K |
| 2026-07-10 | $2,22 | +6,22 % | $2,10 | $2,23 | $2,05 | 283,80K |
| 2026-07-09 | $2,09 | -4,13 % | $2,20 | $2,20 | $2,08 | 523,50K |
| 2026-07-08 | $2,18 | +2,83 % | $2,12 | $2,20 | $2,11 | 376,50K |
| 2026-07-07 | $2,12 | +1,44 % | $2,11 | $2,13 | $2,09 | 135,90K |
| 2026-07-06 | $2,09 | +0,48 % | $2,09 | $2,14 | $2,09 | 208,50K |
| 2026-07-02 | $2,08 | +2,46 % | $2,03 | $2,10 | $2,03 | 212,00K |
| 2026-07-01 | $2,03 | +5,18 % | $1,92 | $2,04 | $1,92 | 712,20K |
| 2026-06-30 | $1,93 | 0,00 % | $1,91 | $1,99 | $1,88 | 380,10K |
| 2026-06-29 | $1,93 | -1,53 % | $1,98 | $2,02 | $1,92 | 177,70K |
| 2026-06-26 | $1,96 | +1,29 % | $1,90 | $1,96 | $1,87 | 318,20K |
| 2026-06-25 | $1,93 | -10,00 % | $2,12 | $2,13 | $1,90 | 1,49M |
| 2026-06-24 | $2,15 | -2,71 % | $2,20 | $2,20 | $2,13 | 470,20K |
| 2026-06-23 | $2,21 | +0,91 % | $2,16 | $2,23 | $2,14 | 134,90K |
| 2026-06-22 | $2,19 | -3,10 % | $2,27 | $2,32 | $2,15 | 273,20K |
| 2026-06-18 | $2,26 | -5,44 % | $2,43 | $2,48 | $2,23 | 422,40K |
| 2026-06-17 | $2,39 | -4,02 % | $2,49 | $2,55 | $2,38 | 204,70K |
| 2026-06-16 | $2,49 | -1,58 % | $2,49 | $2,54 | $2,43 | 376,20K |
| 2026-06-15 | $2,53 | -3,80 % | $2,56 | $2,65 | $2,49 | 344,50K |
| 2026-06-12 | $2,63 | -0,38 % | $2,60 | $2,67 | $2,59 | 301,50K |
| 2026-06-11 | $2,64 | -2,22 % | $2,70 | $2,77 | $2,64 | 93,70K |
| 2026-06-10 | $2,70 | +4,25 % | $2,59 | $2,73 | $2,59 | 131,20K |
| 2026-06-09 | $2,59 | -3,36 % | $2,70 | $2,70 | $2,55 | 218,90K |
| 2026-06-08 | $2,68 | -1,47 % | $2,69 | $2,70 | $2,27 | 510,10K |
| 2026-06-05 | $2,72 | -3,55 % | $2,81 | $2,81 | $2,67 | 199,90K |
| 2026-06-04 | $2,82 | +1,44 % | $2,75 | $2,85 | $2,75 | 105,40K |
| 2026-06-03 | $2,78 | -1,77 % | $2,83 | $2,83 | $2,75 | 235,20K |
| 2026-06-02 | $2,83 | +1,43 % | $2,79 | $2,88 | $2,78 | 247,20K |
| 2026-06-01 | $2,79 | +0,36 % | $2,79 | $2,88 | $2,78 | 189,10K |
| 2026-05-29 | $2,78 | -1,07 % | $2,79 | $2,84 | $2,76 | 185,80K |
| 2026-05-28 | $2,81 | -1,40 % | $2,83 | $2,87 | $2,77 | 350,10K |
| 2026-05-27 | $2,85 | -1,72 % | $2,90 | $2,95 | $2,84 | 309,70K |