68,031NOK
-0,68%
Echtzeit-Aktienkurs ODFJELL DRILL.LTD. DL-,01
Bid:
Ask:
Aktienkurse zur ODFJELL DRILL.LTD. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 68,90 | 68,90 | 66,00 | 68,50 | -0,44% | 451,00 |
| 23.06.2025 | 70,00 | 70,00 | 67,30 | 68,80 | -2,27% | 330,00 |
| 19.06.2025 | 70,00 | 70,40 | 70,00 | 70,40 | 1,29% | 2.522,00 |
| 18.06.2025 | 70,00 | 70,00 | 69,50 | 69,50 | -0,71% | 2.082,00 |
| 17.06.2025 | 69,80 | 70,30 | 69,80 | 70,00 | -0,43% | 7.700,00 |
| 16.06.2025 | 69,40 | 70,30 | 68,80 | 70,30 | 2,33% | 15.056,00 |
| 13.06.2025 | 69,40 | 69,40 | 68,70 | 68,70 | -0,15% | 2.115,00 |
| 12.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,73% | 1.000,00 |
| 11.06.2025 | 67,20 | 68,30 | 67,20 | 68,30 | 3,64% | 5.900,00 |
| 10.06.2025 | 66,30 | 67,40 | 65,90 | 65,90 | 0,92% | 5.220,00 |
| 06.06.2025 | 66,60 | 66,80 | 65,30 | 65,30 | 0,77% | 330,00 |
| 05.06.2025 | 65,40 | 65,50 | 64,60 | 64,80 | 0,62% | 390,00 |
| 04.06.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 1,42% | 200,00 |
| 03.06.2025 | 64,00 | 64,00 | 63,50 | 63,50 | -3,05% | 202,00 |
| 02.06.2025 | 65,00 | 65,50 | 65,00 | 65,50 | 2,99% | 202,00 |
| 30.05.2025 | 63,90 | 63,90 | 62,20 | 63,60 | 0,47% | 5.215,00 |
| 28.05.2025 | 60,70 | 63,50 | 60,70 | 63,30 | 4,80% | 1.262,00 |
| 23.05.2025 | 61,40 | 61,40 | 60,40 | 60,40 | -1,63% | 4.250,00 |
| 22.05.2025 | 61,60 | 61,60 | 61,40 | 61,40 | -0,16% | 2.722,00 |
| 21.05.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | 500,00 |
| 20.05.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | 1.000,00 |
| 19.05.2025 | 61,50 | 62,00 | 61,50 | 62,00 | -2,36% | 19.100,00 |
| 16.05.2025 | 61,50 | 63,80 | 61,50 | 63,50 | 6,37% | 7.612,00 |
| 15.05.2025 | 59,70 | 59,80 | 59,30 | 59,70 | 1,19% | 19.700,00 |
| 14.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,08% | 200,00 |
| 13.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,53% | 319,00 |
| 12.05.2025 | 57,50 | 58,70 | 57,50 | 58,70 | 7,12% | 6.922,00 |
| 08.05.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,86% | 1.000,00 |
| 07.05.2025 | 53,30 | 53,80 | 53,30 | 53,80 | 0,37% | 5.615,00 |
| 06.05.2025 | 53,90 | 53,90 | 53,60 | 53,60 | 1,13% | 304,00 |
| 05.05.2025 | 53,00 | 53,40 | 53,00 | 53,00 | -1,12% | 4.200,00 |
| 02.05.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,92% | 495,00 |
| 30.04.2025 | 54,10 | 54,10 | 54,00 | 54,10 | 0,93% | 2.229,00 |
| 29.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,11% | 1.000,00 |
| 28.04.2025 | 53,90 | 54,20 | 53,90 | 54,20 | 0,74% | 1.500,00 |
| 24.04.2025 | 55,00 | 55,00 | 53,80 | 53,80 | -0,74% | 521,00 |
| 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% | 46.208,00 |
| 09.04.2025 | 49,25 | 51,30 | 49,25 | 50,60 | -3,25% | 15.500,00 |
| 08.04.2025 | 52,40 | 52,50 | 51,30 | 52,30 | -1,51% | 24.672,00 |
| 07.04.2025 | 48,00 | 53,00 | 47,50 | 53,10 | 2,91% | 61.870,00 |
| 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 | -6,45% | 6.159,00 |
| 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 |