89,989NOK
1,68%
Echtzeit-Aktienkurs Odfjell Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Odfjell Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 88,07 | 90,37 | 88,07 | 89,88 | 1,56% | - |
| 08.01.2026 | 89,00 | 89,00 | 88,50 | 88,50 | 0,68% | 4.657,00 |
| 07.01.2026 | 90,00 | 90,00 | 87,60 | 87,90 | -2,22% | 13.050,00 |
| 06.01.2026 | 89,30 | 89,90 | 89,30 | 89,90 | 3,81% | 1.400,00 |
| 05.01.2026 | 89,70 | 89,70 | 86,30 | 86,60 | -2,15% | 9.877,00 |
| 02.01.2026 | 89,40 | 89,40 | 88,50 | 88,50 | -0,67% | 92,00 |
| 30.12.2025 | 89,10 | 89,10 | 89,10 | 89,10 | 3,97% | 20,00 |
| 29.12.2025 | 86,20 | 86,20 | 83,90 | 85,70 | -2,39% | 5.989,00 |
| 23.12.2025 | 85,50 | 88,20 | 85,50 | 87,80 | 1,50% | 2.068,00 |
| 22.12.2025 | 85,20 | 86,50 | 85,20 | 86,50 | 2,49% | 9.725,00 |
| 19.12.2025 | 84,60 | 84,70 | 82,10 | 84,40 | -0,12% | 9.728,00 |
| 18.12.2025 | 85,10 | 85,10 | 84,40 | 84,50 | -0,47% | 3.652,00 |
| 17.12.2025 | 85,80 | 85,90 | 84,90 | 84,90 | -0,35% | 1.352,00 |
| 16.12.2025 | 86,50 | 86,50 | 85,20 | 85,20 | -1,27% | 4.592,00 |
| 15.12.2025 | 87,70 | 88,90 | 86,10 | 86,30 | -0,46% | 3.898,00 |
| 12.12.2025 | 87,20 | 87,20 | 86,70 | 86,70 | -0,23% | 1.050,00 |
| 11.12.2025 | 86,30 | 87,30 | 86,30 | 86,90 | -2,69% | 2.159,00 |
| 10.12.2025 | 89,70 | 89,70 | 89,20 | 89,30 | 0,11% | 10.152,00 |
| 09.12.2025 | 88,00 | 90,00 | 88,00 | 89,20 | 0,90% | 2.410,00 |
| 08.12.2025 | 87,50 | 88,50 | 87,40 | 88,40 | 0,11% | 49.868,00 |
| 05.12.2025 | 87,80 | 90,50 | 87,10 | 88,30 | 0,34% | 3.827,00 |
| 04.12.2025 | 89,00 | 89,40 | 86,70 | 88,00 | 1,15% | 3.403,00 |
| 03.12.2025 | 86,00 | 87,30 | 86,00 | 87,00 | 1,87% | 2.431,00 |
| 02.12.2025 | 85,30 | 85,40 | 83,40 | 85,40 | 0,47% | 15.745,00 |
| 01.12.2025 | 85,00 | 87,20 | 83,60 | 85,00 | 1,55% | 8.389,00 |
| 28.11.2025 | 84,40 | 84,90 | 81,40 | 83,70 | 0,84% | 1.234,00 |
| 27.11.2025 | 82,60 | 83,00 | 82,60 | 83,00 | 2,72% | 5.020,00 |
| 26.11.2025 | 83,00 | 83,10 | 80,80 | 80,80 | -1,34% | 1.290,00 |
| 25.11.2025 | 85,40 | 85,60 | 81,90 | 81,90 | -2,27% | 13.910,00 |
| 24.11.2025 | 83,90 | 83,90 | 81,90 | 83,80 | 1,58% | 10.997,00 |
| 21.11.2025 | 82,30 | 82,50 | 82,30 | 82,50 | -0,24% | 2.049,00 |
| 20.11.2025 | 82,80 | 82,80 | 82,70 | 82,70 | -0,12% | 528,00 |
| 19.11.2025 | 82,30 | 82,80 | 82,00 | 82,80 | 3,63% | 975,00 |
| 18.11.2025 | 80,40 | 82,40 | 78,80 | 79,90 | -0,50% | 29.889,00 |
| 17.11.2025 | 79,10 | 81,70 | 79,10 | 80,30 | 4,83% | 4.029,00 |
| 14.11.2025 | 77,20 | 77,20 | 76,60 | 76,60 | -1,42% | 9.343,00 |
| 13.11.2025 | 77,50 | 77,70 | 77,50 | 77,70 | -1,65% | 7.345,00 |
| 12.11.2025 | 81,00 | 81,00 | 79,00 | 79,00 | -1,86% | 250,00 |
| 11.11.2025 | 80,90 | 80,90 | 80,50 | 80,50 | -0,25% | 2.615,00 |
| 10.11.2025 | 81,60 | 82,10 | 80,30 | 80,70 | 0,37% | 18.250,00 |
| 07.11.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 2,55% | 1.500,00 |
| 06.11.2025 | 79,50 | 79,50 | 77,90 | 78,40 | -1,88% | 9.550,00 |
| 05.11.2025 | 79,00 | 79,90 | 79,00 | 79,90 | 0,63% | 11.204,00 |
| 04.11.2025 | 80,40 | 80,40 | 79,40 | 79,40 | -1,37% | 2.862,00 |
| 03.11.2025 | 81,90 | 82,30 | 80,40 | 80,50 | -1,23% | 4.042,00 |
| 31.10.2025 | 81,20 | 81,70 | 81,20 | 81,50 | -0,12% | 1.172,00 |
| 30.10.2025 | 81,80 | 81,80 | 81,60 | 81,60 | -0,61% | 407,00 |
| 29.10.2025 | 80,00 | 82,20 | 80,00 | 82,10 | 0,74% | 3.157,00 |
| 28.10.2025 | 81,40 | 81,50 | 81,00 | 81,50 | 0,87% | 26.475,00 |
| 27.10.2025 | 80,20 | 80,80 | 79,60 | 80,80 | 0,75% | 1.208,00 |
| 24.10.2025 | 81,20 | 81,20 | 80,20 | 80,20 | 0,00% | 1.520,00 |
| 23.10.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 6,51% | 188,00 |
| 21.10.2025 | 76,30 | 77,60 | 75,00 | 75,30 | -1,31% | 5.450,00 |
| 20.10.2025 | 75,30 | 77,00 | 75,30 | 76,30 | 1,60% | 15.271,00 |
| 17.10.2025 | 74,80 | 75,10 | 74,80 | 75,10 | -0,92% | 1.447,00 |
| 16.10.2025 | 77,00 | 77,00 | 75,80 | 75,80 | -2,82% | 10.600,00 |
| 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 | 0,25% | 307,00 |
| 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 |