54,019NOK
0,41%
Echtzeit-Aktienkurs Odfjell Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Odfjell Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,12 | 54,50 | 53,47 | 53,66 | -0,27% | - |
| 24.04.2025 | 55,00 | 55,00 | 53,80 | 53,80 | 0,46% | 521,00 |
| 23.04.2025 | 54,30 | 54,76 | 53,25 | 53,55 | -0,09% | - |
| 22.04.2025 | 53,54 | 53,62 | 52,97 | 53,60 | 0,41% | - |
| 17.04.2025 | 54,06 | 54,30 | 53,32 | 53,38 | -1,48% | - |
| 16.04.2025 | 54,32 | 54,35 | 52,99 | 54,19 | -0,02% | - |
| 15.04.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -0,55% | 250,00 |
| 14.04.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 3,02% | 2.200,00 |
| 11.04.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 1,34% | 1.000,00 |
| 10.04.2025 | 55,50 | 55,50 | 51,90 | 52,20 | 3,16% | 43.167,00 |
| 09.04.2025 | 49,25 | 51,30 | 49,25 | 50,60 | -3,25% | 15.000,00 |
| 08.04.2025 | 52,40 | 52,50 | 51,30 | 52,30 | -1,51% | 22.672,00 |
| 07.04.2025 | 48,00 | 53,00 | 47,50 | 53,10 | 2,91% | 60.198,00 |
| 04.04.2025 | 53,80 | 53,80 | 51,50 | 51,60 | -6,35% | 17.375,00 |
| 03.04.2025 | 56,30 | 56,30 | 54,00 | 55,10 | -4,95% | 6.159,00 |
| 02.04.2025 | 58,67 | 58,78 | 57,66 | 57,97 | -1,58% | - |
| 01.04.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 2,26% | 1.000,00 |
| 31.03.2025 | 57,00 | 57,70 | 57,00 | 57,60 | -2,21% | 12.130,00 |
| 28.03.2025 | 60,20 | 60,20 | 58,90 | 58,90 | -0,51% | 2.007,00 |
| 27.03.2025 | 59,50 | 59,50 | 59,00 | 59,20 | -0,67% | 2.033,00 |
| 26.03.2025 | 59,80 | 59,80 | 59,60 | 59,60 | 1,53% | 1.020,00 |
| 25.03.2025 | 58,30 | 60,60 | 57,90 | 58,70 | -1,51% | 17.714,00 |
| 24.03.2025 | 59,90 | 59,90 | 59,60 | 59,60 | -0,67% | 6.780,00 |
| 21.03.2025 | 59,10 | 60,00 | 58,90 | 60,00 | 1,52% | 9.961,00 |
| 20.03.2025 | 59,00 | 59,30 | 59,00 | 59,10 | -0,51% | 12.147,00 |
| 19.03.2025 | 59,60 | 59,60 | 58,90 | 59,40 | -0,67% | 19.550,00 |
| 18.03.2025 | 60,20 | 60,60 | 59,60 | 59,80 | 0,50% | 12.383,00 |
| 17.03.2025 | 58,90 | 59,50 | 58,90 | 59,50 | 0,85% | 315,00 |
| 14.03.2025 | 58,70 | 59,00 | 58,70 | 59,00 | 0,00% | 3.552,00 |
| 13.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 5,17% | 500,00 |
| 12.03.2025 | 56,30 | 56,30 | 56,00 | 56,10 | 0,00% | 2.338,00 |
| 11.03.2025 | 55,80 | 57,00 | 55,80 | 56,10 | -1,06% | 6.202,00 |
| 10.03.2025 | 57,20 | 57,20 | 56,60 | 56,70 | -2,58% | 13.803,00 |
| 07.03.2025 | 57,80 | 58,40 | 57,40 | 58,20 | 0,34% | 11.909,00 |
| 06.03.2025 | 59,70 | 59,70 | 58,00 | 58,00 | -0,85% | 1.300,00 |
| 05.03.2025 | 56,30 | 60,10 | 56,30 | 58,50 | 5,41% | 13.562,00 |
| 04.03.2025 | 56,90 | 57,30 | 55,50 | 55,50 | -5,93% | 24.407,00 |
| 03.03.2025 | 61,90 | 62,10 | 59,00 | 59,00 | -3,12% | 10.111,00 |
| 28.02.2025 | 62,10 | 62,10 | 60,90 | 60,90 | -4,09% | 11.125,00 |
| 27.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -0,16% | 5.000,00 |
| 26.02.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -1,70% | 2.833,00 |
| 25.02.2025 | 64,90 | 64,90 | 64,70 | 64,70 | -0,15% | 143,00 |
| 24.02.2025 | 65,00 | 65,30 | 64,80 | 64,80 | -0,77% | 3.800,00 |
| 21.02.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,66% | 200,00 |
| 20.02.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 2,00% | 316,00 |
| 19.02.2025 | 64,60 | 65,40 | 64,60 | 65,10 | 0,77% | 2.075,00 |
| 18.02.2025 | 64,70 | 64,70 | 64,60 | 64,60 | 0,94% | 950,00 |
| 17.02.2025 | 63,80 | 64,00 | 63,80 | 64,00 | 0,79% | 115,00 |
| 14.02.2025 | 63,60 | 64,60 | 63,50 | 63,50 | 0,47% | 16.500,00 |
| 13.02.2025 | 64,00 | 64,40 | 62,10 | 63,20 | -0,47% | 7.444,00 |
| 11.02.2025 | 62,30 | 63,50 | 62,30 | 63,50 | 2,42% | 3.300,00 |
| 10.02.2025 | 61,60 | 62,10 | 61,30 | 62,00 | 1,31% | 1.260,00 |
| 07.02.2025 | 61,80 | 61,80 | 61,20 | 61,20 | -1,77% | 1.700,00 |
| 06.02.2025 | 62,00 | 62,50 | 62,00 | 62,30 | 0,48% | 11.909,00 |
| 05.02.2025 | 61,90 | 62,00 | 61,80 | 62,00 | -1,27% | 19.174,00 |
| 30.01.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,62% | 200,00 |
| 29.01.2025 | 60,90 | 61,80 | 60,90 | 61,80 | 2,32% | 6.206,00 |
| 28.01.2025 | 60,70 | 60,70 | 60,40 | 60,40 | -2,11% | 1.653,00 |
| 24.01.2025 | 62,70 | 63,00 | 61,70 | 61,70 | -1,28% | 94,00 |
| 23.01.2025 | 61,70 | 63,20 | 61,70 | 62,50 | 4,17% | 2.401,00 |
| 22.01.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -1,15% | 5.650,00 |
| 20.01.2025 | 60,70 | 60,70 | 60,70 | 60,70 | -0,33% | 500,00 |
| 16.01.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,50% | 1.000,00 |
| 14.01.2025 | 60,10 | 60,20 | 60,00 | 60,00 | 1,18% | 4.566,00 |
| 13.01.2025 | 60,70 | 60,70 | 59,30 | 59,30 | -0,34% | 1.008,00 |
| 10.01.2025 | 60,00 | 60,90 | 59,50 | 59,50 | 0,85% | 1.023,00 |
| 09.01.2025 | 58,00 | 59,60 | 58,00 | 59,00 | 3,51% | 1.280,00 |
| 08.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,35% | 175,00 |
| 07.01.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,53% | 280,00 |
| 06.01.2025 | 56,00 | 56,50 | 56,00 | 56,50 | -0,88% | 2.300,00 |
| 03.01.2025 | 56,00 | 57,00 | 56,00 | 57,00 | 4,01% | 2.130,00 |
| 02.01.2025 | 54,00 | 54,80 | 53,70 | 54,80 | 6,41% | 567,00 |
| 27.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 3,10% | 2.728,00 |
| 23.12.2024 | 49,90 | 50,00 | 49,80 | 49,95 | 1,01% | 11.500,00 |
| 20.12.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -1,49% | 500,00 |
| 19.12.2024 | 49,50 | 50,20 | 49,50 | 50,20 | -2,14% | 2.651,00 |
| 18.12.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -1,16% | 41,00 |
| 16.12.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 2,37% | 300,00 |
| 13.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -1,17% | 22.267,00 |
| 11.12.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,18% | 210,00 |
| 10.12.2024 | 51,20 | 51,20 | 50,70 | 50,70 | -4,88% | 8.500,00 |
| 05.12.2024 | 54,10 | 54,10 | 53,30 | 53,30 | -0,37% | 1.611,00 |
| 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 |