77,075NOK
0,24%
Echtzeit-Aktienkurs Odfjell Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Odfjell Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,72 | 77,21 | 76,56 | 77,14 | 0,33% | - |
| 14.10.2025 | 77,86 | 77,86 | 76,32 | 76,89 | -1,42% | - |
| 13.10.2025 | 78,30 | 78,30 | 76,80 | 78,00 | -1,27% | 2.373,00 |
| 10.10.2025 | 80,30 | 80,30 | 79,00 | 79,00 | -1,25% | 10.050,00 |
| 09.10.2025 | 81,10 | 81,10 | 80,00 | 80,00 | -1,25% | 307,00 |
| 08.10.2025 | 80,54 | 82,23 | 80,46 | 81,01 | 0,72% | - |
| 07.10.2025 | 80,25 | 81,72 | 80,25 | 80,43 | 0,79% | - |
| 06.10.2025 | 79,40 | 82,00 | 79,40 | 79,80 | 1,14% | 1.099,00 |
| 03.10.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,00% | 1.000,00 |
| 02.10.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,77% | 800,00 |
| 01.10.2025 | 80,30 | 80,30 | 78,30 | 78,30 | -2,61% | 10.083,00 |
| 30.09.2025 | 78,60 | 80,40 | 78,30 | 80,40 | 1,77% | 957,00 |
| 29.09.2025 | 81,00 | 82,30 | 77,70 | 79,00 | -0,50% | 453,00 |
| 26.09.2025 | 79,70 | 79,70 | 79,30 | 79,40 | -2,58% | 293,00 |
| 24.09.2025 | 78,70 | 81,50 | 78,70 | 81,50 | 5,16% | 7.804,00 |
| 22.09.2025 | 78,40 | 78,40 | 77,20 | 77,50 | -1,27% | 400,00 |
| 19.09.2025 | 80,10 | 80,10 | 78,50 | 78,50 | -4,73% | 2.590,00 |
| 17.09.2025 | 80,40 | 82,40 | 80,40 | 82,40 | 5,64% | 8.064,00 |
| 16.09.2025 | 77,10 | 78,00 | 77,10 | 78,00 | 0,52% | 7.510,00 |
| 15.09.2025 | 78,60 | 79,00 | 77,50 | 77,60 | -0,51% | 610,00 |
| 12.09.2025 | 78,10 | 78,10 | 77,80 | 78,00 | -0,64% | 5.311,00 |
| 09.09.2025 | 77,60 | 78,50 | 77,60 | 78,50 | 1,03% | 25.586,00 |
| 08.09.2025 | 78,00 | 78,60 | 77,70 | 77,70 | -0,13% | 7.673,00 |
| 05.09.2025 | 76,40 | 77,80 | 76,40 | 77,80 | -0,77% | 2.510,00 |
| 04.09.2025 | 78,30 | 78,40 | 78,30 | 78,40 | -0,38% | 860,00 |
| 03.09.2025 | 82,00 | 82,00 | 78,70 | 78,70 | -3,67% | 748,00 |
| 02.09.2025 | 81,90 | 81,90 | 81,70 | 81,70 | 1,11% | 2.900,00 |
| 01.09.2025 | 81,50 | 81,50 | 80,80 | 80,80 | -0,37% | 4.853,00 |
| 29.08.2025 | 80,90 | 81,20 | 80,90 | 81,10 | 0,12% | 10.821,00 |
| 28.08.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,75% | 950,00 |
| 27.08.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 0,75% | 600,00 |
| 26.08.2025 | 81,00 | 81,00 | 79,80 | 79,80 | -1,60% | 350,00 |
| 25.08.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,00% | 35,00 |
| 22.08.2025 | 82,90 | 82,90 | 80,80 | 81,10 | 1,76% | 17.665,00 |
| 21.08.2025 | 79,80 | 80,10 | 79,70 | 79,70 | 1,01% | 1.157,00 |
| 20.08.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 2,47% | 2.000,00 |
| 19.08.2025 | 77,20 | 78,60 | 77,00 | 77,00 | 7,39% | 7.532,00 |
| 15.08.2025 | 72,20 | 72,20 | 71,70 | 71,70 | 0,70% | 843,00 |
| 12.08.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -2,20% | 301,00 |
| 08.08.2025 | 71,90 | 73,20 | 71,90 | 72,80 | -0,68% | 1.306,00 |
| 07.08.2025 | 73,30 | 73,30 | 72,90 | 73,30 | -1,21% | 1.633,00 |
| 04.08.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,07% | 10,00 |
| 01.08.2025 | 73,20 | 75,00 | 73,20 | 75,00 | 3,73% | 10.012,00 |
| 31.07.2025 | 71,90 | 72,30 | 71,90 | 72,30 | -2,82% | 7.150,00 |
| 30.07.2025 | 76,10 | 76,10 | 74,40 | 74,40 | -1,06% | 4.816,00 |
| 29.07.2025 | 75,00 | 75,80 | 75,00 | 75,20 | 3,72% | 1.600,00 |
| 28.07.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -0,96% | 100,00 |
| 25.07.2025 | 73,60 | 73,60 | 73,20 | 73,20 | -0,14% | 1.500,00 |
| 24.07.2025 | 73,00 | 73,80 | 73,00 | 73,30 | -0,14% | 3.355,00 |
| 23.07.2025 | 72,60 | 73,80 | 72,60 | 73,40 | 0,82% | 2.774,00 |
| 22.07.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 0,97% | 2.000,00 |
| 21.07.2025 | 72,30 | 72,30 | 72,10 | 72,10 | 0,70% | 6.000,00 |
| 18.07.2025 | 72,00 | 72,00 | 71,60 | 71,60 | 0,00% | 540,00 |
| 17.07.2025 | 71,60 | 71,90 | 71,40 | 71,60 | -0,83% | 1.214,00 |
| 16.07.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,28% | 1.820,00 |
| 15.07.2025 | 71,20 | 72,00 | 71,20 | 72,00 | -1,10% | 547,00 |
| 14.07.2025 | 73,70 | 73,70 | 72,70 | 72,80 | 0,97% | 10.600,00 |
| 11.07.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -0,41% | 300,00 |
| 10.07.2025 | 71,90 | 72,40 | 71,90 | 72,40 | 2,70% | 231,00 |
| 09.07.2025 | 73,20 | 73,20 | 70,50 | 70,50 | -1,40% | 3.501,00 |
| 08.07.2025 | 70,00 | 71,50 | 69,70 | 71,50 | 2,88% | 999,00 |
| 07.07.2025 | 69,50 | 69,50 | 69,30 | 69,50 | 0,14% | 1.255,00 |
| 04.07.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -2,39% | 250,00 |
| 03.07.2025 | 71,00 | 71,10 | 71,00 | 71,10 | 4,56% | 70,00 |
| 02.07.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,44% | 5.000,00 |
| 01.07.2025 | 67,80 | 67,80 | 67,70 | 67,70 | 1,96% | 945,00 |
| 30.06.2025 | 67,80 | 67,80 | 66,40 | 66,40 | -1,04% | 2.560,00 |
| 27.06.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -2,04% | 500,00 |
| 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 |