53,071NOK
3,65%
Echtzeit-Aktienkurs ODFJELL DRILL.LTD. DL-,01
Bid:
Ask:
Aktienkurse zur ODFJELL DRILL.LTD. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 52,00 | 53,50 | 52,00 | 53,50 | 4,49% | 516,00 |
| 03.12.2024 | 50,00 | 51,20 | 50,00 | 51,20 | 2,40% | 10.523,00 |
| 02.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,35% | 991,00 |
| 29.11.2024 | 48,80 | 48,85 | 48,80 | 48,85 | 0,51% | 2.635,00 |
| 28.11.2024 | 49,95 | 49,95 | 48,60 | 48,60 | -1,22% | 24,00 |
| 27.11.2024 | 49,75 | 49,75 | 47,65 | 49,20 | -2,19% | 10.183,00 |
| 25.11.2024 | 50,50 | 50,80 | 50,20 | 50,30 | -3,45% | 1.625,00 |
| 22.11.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 1,96% | 410,00 |
| 20.11.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -3,58% | 200,00 |
| 15.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,57% | 6,00 |
| 13.11.2024 | 51,80 | 52,70 | 51,80 | 52,70 | 3,33% | 2.050,00 |
| 12.11.2024 | 52,50 | 52,50 | 51,00 | 51,00 | -4,14% | 700,00 |
| 11.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,48% | 378,00 |
| 08.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,10% | 1.000,00 |
| 07.11.2024 | 55,00 | 55,00 | 54,60 | 54,60 | 0,37% | 2.800,00 |
| 06.11.2024 | 53,00 | 54,40 | 53,00 | 54,40 | 4,62% | 12.700,00 |
| 05.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | 10.000,00 |
| 01.11.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,19% | 500,00 |
| 31.10.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | 100,00 |
| 30.10.2024 | 50,70 | 50,70 | 50,20 | 50,20 | 0,60% | 34.146,00 |
| 29.10.2024 | 50,90 | 50,90 | 49,90 | 49,90 | 0,00% | 1.506,00 |
| 28.10.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -2,16% | 500,00 |
| 24.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,41% | 7.454,00 |
| 21.10.2024 | 52,30 | 52,80 | 52,30 | 52,80 | 0,96% | 2.500,00 |
| 18.10.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 1,75% | 10.742,00 |
| 17.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,98% | 1.100,00 |
| 16.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 1,39% | 100,00 |
| 15.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -4,56% | 50,00 |
| 11.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 0,77% | 100,00 |
| 10.10.2024 | 51,40 | 52,20 | 51,40 | 52,20 | 1,16% | 427,00 |
| 09.10.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,71% | 500,00 |
| 08.10.2024 | 53,30 | 53,30 | 52,40 | 52,50 | -3,14% | 20.976,00 |
| 07.10.2024 | 54,00 | 54,20 | 54,00 | 54,20 | 3,63% | 21.000,00 |
| 04.10.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 0,38% | 184,00 |
| 03.10.2024 | 52,00 | 52,20 | 51,50 | 52,10 | 0,77% | 408,00 |
| 02.10.2024 | 51,00 | 51,70 | 51,00 | 51,70 | 2,78% | 10.166,00 |
| 01.10.2024 | 50,00 | 50,40 | 50,00 | 50,30 | 0,60% | 614,00 |
| 27.09.2024 | 49,10 | 50,00 | 49,10 | 50,00 | 1,83% | 21.877,00 |
| 26.09.2024 | 50,20 | 50,20 | 48,15 | 49,10 | -9,07% | 88.732,00 |
| 23.09.2024 | 53,00 | 54,80 | 53,00 | 54,00 | 2,27% | 14.523,00 |
| 20.09.2024 | 53,90 | 53,90 | 52,80 | 52,80 | -0,19% | 750,00 |
| 19.09.2024 | 53,20 | 53,50 | 52,80 | 52,90 | 3,73% | 250,00 |
| 18.09.2024 | 51,50 | 52,90 | 51,00 | 51,00 | -0,20% | 10.149,00 |
| 17.09.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -1,73% | 100,00 |
| 16.09.2024 | 52,50 | 52,70 | 51,00 | 52,00 | -1,33% | 30.400,00 |
| 13.09.2024 | 51,70 | 52,80 | 51,70 | 52,70 | 1,35% | 3.700,00 |
| 12.09.2024 | 51,90 | 53,10 | 51,70 | 52,00 | 1,76% | 5.216,00 |
| 11.09.2024 | 50,70 | 51,10 | 50,70 | 51,10 | -0,39% | 5.500,00 |
| 10.09.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -2,10% | 1.000,00 |
| 09.09.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,77% | 557,00 |
| 06.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,36% | 106,00 |
| 05.09.2024 | 51,60 | 51,60 | 51,30 | 51,30 | -2,66% | 24.600,00 |
| 04.09.2024 | 53,00 | 53,00 | 52,70 | 52,70 | -3,83% | 3.200,00 |
| 03.09.2024 | 56,60 | 56,60 | 54,80 | 54,80 | 2,43% | 3.106,00 |
| 29.08.2024 | 53,00 | 53,70 | 52,50 | 53,50 | -1,83% | 13.248,00 |
| 28.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -3,20% | 10.000,00 |
| 23.08.2024 | 56,30 | 56,30 | 56,30 | 56,30 | 0,72% | 21.017,00 |
| 22.08.2024 | 55,20 | 55,90 | 55,20 | 55,90 | 5,08% | 3.700,00 |
| 20.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -0,56% | 274,00 |
| 16.08.2024 | 53,40 | 53,50 | 53,40 | 53,50 | 1,13% | 3.784,00 |
| 14.08.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -1,12% | 6.400,00 |
| 13.08.2024 | 53,80 | 54,20 | 53,50 | 53,50 | 1,33% | 94,00 |
| 08.08.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,38% | 900,00 |
| 07.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,19% | 20.000,00 |
| 06.08.2024 | 53,10 | 53,10 | 53,10 | 53,10 | 1,72% | 100,00 |
| 05.08.2024 | 53,10 | 53,10 | 50,30 | 52,20 | -6,95% | 2.594,00 |
| 02.08.2024 | 56,60 | 56,60 | 56,10 | 56,10 | -4,75% | 1.500,00 |
| 01.08.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 5,18% | 500,00 |
| 31.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 7.241,00 |
| 30.07.2024 | 56,00 | 56,00 | 55,10 | 55,50 | -2,63% | 21.063,00 |
| 29.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 2,15% | 990,00 |
| 25.07.2024 | 56,50 | 56,50 | 55,80 | 55,80 | -1,24% | 4.500,00 |
| 24.07.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,05% | 490,00 |
| 22.07.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 0,71% | 2.700,00 |
| 19.07.2024 | 55,30 | 56,70 | 55,30 | 56,70 | -2,41% | 20.324,00 |
| 16.07.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 1,22% | 10,00 |
| 11.07.2024 | 54,90 | 57,40 | 54,90 | 57,40 | 3,61% | 928,00 |
| 08.07.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -3,99% | 180,00 |
| 04.07.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -4,47% | 800,00 |
| 03.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 2,55% | 20,00 |
| 02.07.2024 | 58,00 | 58,90 | 58,00 | 58,90 | -1,17% | 3.007,00 |
| 28.06.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 3,65% | 180,00 |
| 27.06.2024 | 57,10 | 57,50 | 57,10 | 57,50 | 1,59% | 321,00 |
| 26.06.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 6,59% | 200,00 |
| 24.06.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -1,30% | 235,00 |
| 21.06.2024 | 54,20 | 54,20 | 53,80 | 53,80 | -1,47% | 1.000,00 |
| 19.06.2024 | 57,00 | 57,00 | 54,60 | 54,60 | -3,87% | 1.585,00 |
| 18.06.2024 | 56,50 | 56,80 | 56,50 | 56,80 | 2,34% | 1.035,00 |
| 17.06.2024 | 54,20 | 55,50 | 53,60 | 55,50 | 1,28% | 1.400,00 |
| 14.06.2024 | 56,00 | 56,20 | 54,80 | 54,80 | -8,05% | 7.536,00 |
| 12.06.2024 | 58,80 | 59,60 | 58,80 | 59,60 | 2,41% | 4.400,00 |
| 11.06.2024 | 59,50 | 59,50 | 58,20 | 58,20 | 1,57% | 212,00 |
| 10.06.2024 | 57,40 | 57,40 | 57,30 | 57,30 | 2,14% | 190,00 |
| 07.06.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,36% | 100,00 |
| 06.06.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -2,60% | 1,00 |
| 05.06.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 4,90% | 300,00 |
| 04.06.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -7,08% | 5.000,00 |
| 03.06.2024 | 60,60 | 60,60 | 59,30 | 59,30 | 6,65% | 375,00 |
| 28.05.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 3,73% | 5.500,00 |
| 23.05.2024 | 54,60 | 56,40 | 53,60 | 53,60 | -0,19% | 1.638,00 |