3,248€
-3,68%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,35 | 3,42 | 3,15 | 3,20 | -5,07% | - |
| 15.12.2025 | 3,37 | 3,40 | 3,27 | 3,37 | -1,83% | - |
| 12.12.2025 | 3,65 | 3,69 | 3,43 | 3,44 | -5,37% | - |
| 11.12.2025 | 3,67 | 3,82 | 3,61 | 3,63 | -0,33% | - |
| 10.12.2025 | 3,75 | 3,85 | 3,62 | 3,64 | -1,57% | - |
| 09.12.2025 | 3,41 | 3,85 | 3,33 | 3,70 | 7,93% | 2.300,00 |
| 08.12.2025 | 3,50 | 3,62 | 3,43 | 3,43 | 0,35% | - |
| 05.12.2025 | 3,23 | 3,56 | 3,19 | 3,42 | 9,21% | 80.000,00 |
| 04.12.2025 | 3,27 | 3,27 | 3,13 | 3,13 | -1,39% | - |
| 03.12.2025 | 3,04 | 3,24 | 3,01 | 3,17 | 4,48% | - |
| 02.12.2025 | 2,98 | 3,14 | 2,87 | 3,04 | 3,48% | - |
| 01.12.2025 | 2,81 | 3,03 | 2,77 | 2,93 | 5,09% | - |
| 28.11.2025 | 2,81 | 2,88 | 2,77 | 2,79 | 2,05% | - |
| 27.11.2025 | 2,82 | 2,83 | 2,74 | 2,74 | -1,58% | - |
| 26.11.2025 | 2,89 | 2,92 | 2,78 | 2,78 | -1,14% | 1.200,00 |
| 25.11.2025 | 2,73 | 2,89 | 2,69 | 2,81 | 4,69% | - |
| 24.11.2025 | 2,70 | 2,77 | 2,64 | 2,69 | 6,08% | - |
| 21.11.2025 | 2,60 | 2,69 | 2,52 | 2,53 | -7,39% | 1.000,00 |
| 20.11.2025 | 2,74 | 2,82 | 2,58 | 2,73 | 4,35% | - |
| 19.11.2025 | 2,70 | 2,73 | 2,61 | 2,62 | -1,65% | - |
| 18.11.2025 | 2,68 | 2,75 | 2,63 | 2,66 | -2,77% | - |
| 17.11.2025 | 2,79 | 2,89 | 2,71 | 2,74 | 0,00% | - |
| 14.11.2025 | 2,75 | 2,88 | 2,68 | 2,74 | -5,26% | - |
| 13.11.2025 | 2,97 | 2,97 | 2,75 | 2,89 | -0,62% | - |
| 12.11.2025 | 2,93 | 3,12 | 2,88 | 2,91 | 1,46% | - |
| 11.11.2025 | 2,77 | 2,93 | 2,76 | 2,87 | 5,13% | - |
| 10.11.2025 | 2,75 | 2,89 | 2,70 | 2,73 | 0,00% | - |
| 07.11.2025 | 2,80 | 2,82 | 2,64 | 2,73 | 2,10% | - |
| 06.11.2025 | 2,66 | 2,88 | 2,57 | 2,67 | 1,64% | - |
| 05.11.2025 | 2,63 | 2,71 | 2,60 | 2,63 | 0,65% | - |
| 04.11.2025 | 2,76 | 2,76 | 2,60 | 2,61 | -6,68% | - |
| 03.11.2025 | 2,70 | 2,84 | 2,62 | 2,80 | 6,91% | - |
| 31.10.2025 | 2,66 | 2,73 | 2,60 | 2,62 | 3,48% | - |
| 29.10.2025 | 2,56 | 2,68 | 2,53 | 2,53 | 2,43% | - |
| 28.10.2025 | 2,68 | 2,69 | 2,47 | 2,47 | -6,72% | - |
| 27.10.2025 | 2,62 | 2,74 | 2,50 | 2,65 | 1,77% | - |
| 24.10.2025 | 2,62 | 2,70 | 2,59 | 2,60 | -1,18% | - |
| 23.10.2025 | 2,48 | 2,67 | 2,41 | 2,63 | 14,78% | - |
| 22.10.2025 | 2,32 | 2,46 | 2,26 | 2,29 | 1,41% | - |
| 21.10.2025 | 2,41 | 2,46 | 2,26 | 2,26 | 0,71% | 1.000,00 |
| 20.10.2025 | 2,22 | 2,37 | 2,21 | 2,25 | 2,56% | - |
| 17.10.2025 | 2,19 | 2,23 | 2,11 | 2,19 | -0,90% | - |
| 16.10.2025 | 2,30 | 2,37 | 2,19 | 2,21 | -6,36% | - |
| 15.10.2025 | 2,29 | 2,37 | 2,22 | 2,36 | 3,55% | 40.000,00 |
| 14.10.2025 | 2,27 | 2,31 | 2,19 | 2,28 | 2,01% | - |
| 13.10.2025 | 2,16 | 2,30 | 2,14 | 2,23 | 6,13% | - |
| 10.10.2025 | 2,35 | 2,36 | 2,11 | 2,11 | -7,35% | - |
| 09.10.2025 | 2,36 | 2,41 | 2,23 | 2,27 | -1,56% | - |
| 08.10.2025 | 2,37 | 2,44 | 2,31 | 2,31 | -3,59% | - |
| 07.10.2025 | 2,45 | 2,46 | 2,33 | 2,39 | -1,80% | - |
| 06.10.2025 | 2,46 | 2,49 | 2,41 | 2,44 | 0,25% | - |
| 03.10.2025 | 2,40 | 2,46 | 2,35 | 2,43 | 2,06% | - |
| 02.10.2025 | 2,40 | 2,45 | 2,31 | 2,38 | 4,52% | - |
| 01.10.2025 | 2,28 | 2,34 | 2,23 | 2,28 | 1,97% | - |
| 30.09.2025 | 2,20 | 2,39 | 2,17 | 2,24 | -11,55% | 21.200,00 |
| 29.09.2025 | 2,54 | 2,55 | 2,48 | 2,53 | -2,28% | - |
| 26.09.2025 | 2,55 | 2,60 | 2,55 | 2,59 | 0,70% | - |
| 25.09.2025 | 2,64 | 2,65 | 2,53 | 2,57 | -3,67% | - |
| 24.09.2025 | 2,58 | 2,72 | 2,57 | 2,67 | 3,41% | - |
| 23.09.2025 | 2,57 | 2,69 | 2,55 | 2,58 | 0,90% | - |
| 22.09.2025 | 2,51 | 2,58 | 2,49 | 2,56 | -3,15% | - |
| 19.09.2025 | 2,64 | 2,64 | 2,63 | 2,64 | 0,69% | - |
| 18.09.2025 | 2,58 | 2,74 | 2,53 | 2,62 | -0,91% | 500,00 |
| 17.09.2025 | 2,67 | 2,70 | 2,59 | 2,65 | -0,82% | 400,00 |
| 16.09.2025 | 2,59 | 2,82 | 2,57 | 2,67 | 2,11% | 1.600,00 |
| 15.09.2025 | 2,58 | 2,66 | 2,57 | 2,61 | 1,99% | - |
| 12.09.2025 | 2,60 | 2,68 | 2,55 | 2,56 | 0,27% | - |
| 11.09.2025 | 2,62 | 2,69 | 2,55 | 2,55 | -1,96% | - |
| 10.09.2025 | 2,61 | 2,68 | 2,52 | 2,61 | 0,27% | - |
| 09.09.2025 | 2,56 | 2,68 | 2,55 | 2,60 | -0,76% | - |
| 08.09.2025 | 2,61 | 2,62 | 2,58 | 2,62 | 0,73% | - |
| 05.09.2025 | 2,58 | 2,67 | 2,50 | 2,60 | 0,43% | - |
| 04.09.2025 | 2,37 | 2,60 | 2,36 | 2,59 | 9,15% | - |
| 03.09.2025 | 2,34 | 2,42 | 2,32 | 2,37 | 0,17% | - |
| 02.09.2025 | 2,51 | 2,52 | 2,37 | 2,37 | -5,24% | - |
| 01.09.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,60% | - |
| 29.08.2025 | 2,54 | 2,58 | 2,47 | 2,48 | -2,17% | - |
| 28.08.2025 | 2,51 | 2,57 | 2,44 | 2,54 | 0,95% | - |
| 27.08.2025 | 2,45 | 2,56 | 2,44 | 2,51 | 3,54% | - |
| 26.08.2025 | 2,48 | 2,50 | 2,38 | 2,43 | -0,57% | - |
| 25.08.2025 | 2,29 | 2,46 | 2,25 | 2,44 | 5,44% | - |
| 22.08.2025 | 2,15 | 2,33 | 2,10 | 2,32 | 8,12% | - |
| 21.08.2025 | 2,04 | 2,16 | 2,02 | 2,14 | 4,64% | - |
| 20.08.2025 | 2,06 | 2,06 | 1,96 | 2,05 | 1,64% | - |
| 19.08.2025 | 2,03 | 2,13 | 1,98 | 2,01 | -1,08% | - |
| 18.08.2025 | 1,97 | 2,07 | 1,95 | 2,04 | 3,35% | 1.200,00 |
| 15.08.2025 | 2,12 | 2,12 | 1,97 | 1,97 | -5,33% | - |
| 14.08.2025 | 2,23 | 2,24 | 1,99 | 2,08 | -6,51% | - |
| 13.08.2025 | 2,04 | 2,23 | 2,03 | 2,23 | 9,39% | 1.585,00 |
| 12.08.2025 | 1,93 | 2,04 | 1,91 | 2,04 | 6,60% | 2.050,00 |
| 11.08.2025 | 1,91 | 1,97 | 1,85 | 1,91 | 2,19% | - |
| 08.08.2025 | 1,96 | 2,13 | 1,86 | 1,87 | -3,46% | 600,00 |
| 07.08.2025 | 2,03 | 2,12 | 1,91 | 1,94 | -4,26% | 700,00 |
| 06.08.2025 | 1,89 | 2,05 | 1,87 | 2,02 | 8,07% | - |
| 05.08.2025 | 1,68 | 1,90 | 1,67 | 1,87 | 12,38% | - |
| 04.08.2025 | 1,65 | 1,69 | 1,62 | 1,66 | 2,09% | - |
| 01.08.2025 | 1,77 | 1,77 | 1,62 | 1,63 | -8,58% | - |
| 31.07.2025 | 1,74 | 1,92 | 1,72 | 1,78 | 2,06% | - |
| 30.07.2025 | 1,88 | 1,93 | 1,73 | 1,75 | -6,78% | - |
| 29.07.2025 | 1,96 | 1,97 | 1,83 | 1,87 | -4,97% | - |