1,707€
11,13%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,70 | 1,77 | 1,69 | 1,71 | 0,18% | - |
| 25.04.2025 | 1,60 | 1,71 | 1,56 | 1,70 | 6,90% | - |
| 24.04.2025 | 1,61 | 1,66 | 1,55 | 1,59 | 0,00% | - |
| 23.04.2025 | 1,61 | 1,67 | 1,58 | 1,59 | 1,40% | - |
| 22.04.2025 | 1,56 | 1,65 | 1,54 | 1,57 | -8,07% | 3.600,00 |
| 17.04.2025 | 1,68 | 1,77 | 1,66 | 1,71 | 4,40% | - |
| 16.04.2025 | 1,65 | 1,72 | 1,64 | 1,64 | -1,97% | - |
| 15.04.2025 | 1,70 | 1,77 | 1,67 | 1,67 | -1,47% | - |
| 14.04.2025 | 1,77 | 1,83 | 1,67 | 1,70 | -4,07% | - |
| 11.04.2025 | 1,74 | 1,80 | 1,69 | 1,77 | 1,38% | - |
| 10.04.2025 | 1,97 | 1,99 | 1,69 | 1,74 | -13,10% | - |
| 09.04.2025 | 1,67 | 2,03 | 1,57 | 2,01 | 19,82% | - |
| 08.04.2025 | 1,67 | 1,89 | 1,66 | 1,68 | 0,24% | - |
| 07.04.2025 | 1,53 | 1,74 | 1,37 | 1,67 | 7,25% | - |
| 04.04.2025 | 1,76 | 1,77 | 1,51 | 1,56 | -11,68% | - |
| 03.04.2025 | 2,02 | 2,09 | 1,76 | 1,76 | -16,24% | - |
| 02.04.2025 | 2,12 | 2,13 | 2,04 | 2,11 | -0,57% | - |
| 01.04.2025 | 2,03 | 2,15 | 2,01 | 2,12 | 4,33% | - |
| 31.03.2025 | 2,08 | 2,10 | 1,99 | 2,03 | -3,20% | - |
| 28.03.2025 | 2,21 | 2,24 | 2,05 | 2,10 | -5,24% | - |
| 27.03.2025 | 2,22 | 2,25 | 2,15 | 2,21 | 0,00% | - |
| 26.03.2025 | 2,18 | 2,25 | 2,16 | 2,21 | 1,61% | - |
| 25.03.2025 | 2,21 | 2,26 | 2,12 | 2,18 | -2,42% | - |
| 24.03.2025 | 2,15 | 2,23 | 2,15 | 2,23 | 3,81% | - |
| 21.03.2025 | 2,23 | 2,28 | 2,13 | 2,15 | -3,20% | - |
| 20.03.2025 | 2,22 | 2,27 | 2,18 | 2,22 | 0,45% | - |
| 19.03.2025 | 2,12 | 2,31 | 2,09 | 2,21 | 4,49% | - |
| 18.03.2025 | 2,03 | 2,16 | 2,03 | 2,12 | 2,03% | - |
| 17.03.2025 | 2,06 | 2,13 | 2,04 | 2,07 | 0,92% | - |
| 14.03.2025 | 1,96 | 2,07 | 1,93 | 2,06 | 4,63% | - |
| 13.03.2025 | 2,02 | 2,09 | 1,92 | 1,96 | -2,34% | - |
| 12.03.2025 | 2,17 | 2,18 | 2,01 | 2,01 | -7,75% | - |
| 11.03.2025 | 2,13 | 2,20 | 1,99 | 2,18 | 2,40% | - |
| 10.03.2025 | 2,22 | 2,30 | 2,06 | 2,13 | -4,01% | 600,00 |
| 07.03.2025 | 2,10 | 2,24 | 2,10 | 2,22 | 5,22% | - |
| 06.03.2025 | 2,14 | 2,25 | 2,04 | 2,11 | -1,72% | - |
| 05.03.2025 | 2,21 | 2,26 | 2,11 | 2,15 | -2,54% | 1.000,00 |
| 04.03.2025 | 2,24 | 2,25 | 2,09 | 2,20 | -0,77% | - |
| 03.03.2025 | 2,45 | 2,49 | 2,20 | 2,22 | -9,58% | - |
| 28.02.2025 | 2,55 | 2,63 | 2,42 | 2,45 | -3,16% | - |
| 27.02.2025 | 2,56 | 2,68 | 2,53 | 2,53 | -0,12% | - |
| 26.02.2025 | 2,58 | 2,77 | 2,52 | 2,54 | -3,54% | - |
| 25.02.2025 | 2,76 | 2,82 | 2,63 | 2,63 | -4,99% | - |
| 24.02.2025 | 2,80 | 2,87 | 2,72 | 2,77 | -3,39% | - |
| 21.02.2025 | 2,92 | 3,05 | 2,82 | 2,86 | -1,55% | - |
| 20.02.2025 | 2,93 | 3,07 | 2,78 | 2,91 | 1,93% | - |
| 19.02.2025 | 2,94 | 2,99 | 2,82 | 2,85 | -2,26% | - |
| 18.02.2025 | 3,09 | 3,38 | 2,91 | 2,92 | -5,04% | 20.000,00 |
| 17.02.2025 | 3,02 | 3,08 | 2,99 | 3,08 | 2,91% | - |
| 14.02.2025 | 3,12 | 3,18 | 2,97 | 2,99 | -4,17% | - |
| 13.02.2025 | 3,08 | 3,16 | 3,04 | 3,12 | 1,76% | - |
| 12.02.2025 | 3,17 | 3,18 | 3,02 | 3,06 | -2,76% | - |
| 11.02.2025 | 3,17 | 3,21 | 3,08 | 3,15 | 0,19% | - |
| 10.02.2025 | 3,18 | 3,32 | 3,13 | 3,15 | 0,03% | - |
| 07.02.2025 | 3,27 | 3,36 | 3,14 | 3,14 | -3,79% | - |
| 06.02.2025 | 3,44 | 3,47 | 3,24 | 3,27 | -4,61% | - |
| 05.02.2025 | 3,32 | 3,45 | 3,30 | 3,43 | 1,81% | - |
| 04.02.2025 | 3,27 | 3,40 | 3,21 | 3,37 | 3,25% | 1.000,00 |
| 03.02.2025 | 3,35 | 3,41 | 3,24 | 3,26 | -2,43% | - |
| 31.01.2025 | 3,36 | 3,59 | 3,32 | 3,34 | 1,58% | - |
| 30.01.2025 | 3,30 | 3,31 | 3,20 | 3,29 | 0,52% | - |
| 29.01.2025 | 3,26 | 3,34 | 3,19 | 3,27 | 0,21% | - |
| 28.01.2025 | 3,25 | 3,29 | 3,09 | 3,26 | 2,26% | - |
| 27.01.2025 | 3,38 | 3,45 | 3,18 | 3,19 | -4,69% | 3.200,00 |
| 24.01.2025 | 3,24 | 3,47 | 3,13 | 3,35 | 4,27% | - |
| 23.01.2025 | 3,29 | 3,38 | 3,14 | 3,21 | -2,07% | - |
| 22.01.2025 | 3,50 | 3,57 | 3,26 | 3,28 | -5,99% | - |
| 21.01.2025 | 3,35 | 3,63 | 3,27 | 3,49 | 4,55% | 1.000,00 |
| 20.01.2025 | 3,43 | 3,43 | 3,34 | 3,34 | -1,04% | - |
| 17.01.2025 | 3,45 | 3,51 | 3,36 | 3,37 | -0,88% | - |
| 16.01.2025 | 3,72 | 3,79 | 3,39 | 3,40 | -8,43% | - |
| 15.01.2025 | 3,69 | 3,82 | 3,66 | 3,72 | 0,60% | - |
| 14.01.2025 | 3,74 | 3,86 | 3,68 | 3,69 | -1,60% | - |
| 13.01.2025 | 3,88 | 3,88 | 3,73 | 3,75 | 9,35% | - |
| 30.12.2024 | 3,44 | 3,45 | 3,36 | 3,43 | -0,15% | - |
| 27.12.2024 | 3,62 | 3,62 | 3,34 | 3,44 | -3,67% | - |
| 23.12.2024 | 3,46 | 3,60 | 3,36 | 3,57 | 2,47% | - |
| 20.12.2024 | 3,52 | 3,53 | 3,31 | 3,48 | -0,83% | - |
| 19.12.2024 | 3,64 | 3,65 | 3,49 | 3,51 | -3,14% | - |
| 18.12.2024 | 3,63 | 3,85 | 3,53 | 3,63 | 0,22% | - |
| 17.12.2024 | 3,66 | 3,66 | 3,51 | 3,62 | -0,22% | - |
| 16.12.2024 | 3,55 | 3,67 | 3,49 | 3,63 | 2,43% | - |
| 13.12.2024 | 3,61 | 3,76 | 3,44 | 3,54 | 0,91% | 1.136,00 |
| 12.12.2024 | 3,67 | 3,71 | 3,46 | 3,51 | -4,47% | - |
| 11.12.2024 | 3,59 | 3,77 | 3,51 | 3,67 | 2,54% | - |
| 10.12.2024 | 3,44 | 3,64 | 3,41 | 3,58 | 4,46% | - |
| 09.12.2024 | 3,21 | 3,47 | 3,18 | 3,43 | 7,09% | - |
| 06.12.2024 | 3,29 | 3,30 | 3,08 | 3,20 | -1,96% | - |
| 05.12.2024 | 3,33 | 3,38 | 3,16 | 3,26 | -1,81% | 5.000,00 |
| 04.12.2024 | 3,49 | 3,59 | 3,27 | 3,32 | -5,30% | - |
| 03.12.2024 | 3,57 | 3,63 | 3,43 | 3,51 | -2,04% | - |
| 02.12.2024 | 3,56 | 3,63 | 3,44 | 3,58 | 0,59% | - |
| 29.11.2024 | 3,54 | 3,61 | 3,49 | 3,56 | 1,57% | - |
| 27.11.2024 | 3,48 | 3,58 | 3,45 | 3,51 | 1,36% | - |
| 26.11.2024 | 3,62 | 3,67 | 3,45 | 3,46 | -5,02% | - |
| 25.11.2024 | 3,90 | 3,94 | 3,59 | 3,64 | -6,25% | - |
| 22.11.2024 | 3,76 | 3,98 | 3,75 | 3,89 | 2,51% | - |
| 21.11.2024 | 3,68 | 3,86 | 3,64 | 3,79 | 3,33% | - |
| 20.11.2024 | 3,72 | 3,79 | 3,53 | 3,67 | -1,26% | 2.000,00 |
| 19.11.2024 | 3,83 | 3,84 | 3,65 | 3,72 | -2,98% | - |