1,940$
7,18%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,80 | 1,96 | 1,75 | 1,93 | 6,63% | 5.323.573,00 |
| 24.04.2025 | 1,81 | 1,85 | 1,76 | 1,81 | 0,00% | 3.895.654,00 |
| 23.04.2025 | 1,86 | 1,91 | 1,79 | 1,81 | 0,56% | 5.148.051,00 |
| 22.04.2025 | 1,87 | 1,87 | 1,76 | 1,80 | 0,00% | 5.336.924,00 |
| 21.04.2025 | 1,93 | 1,94 | 1,77 | 1,80 | -7,69% | 4.245.346,00 |
| 17.04.2025 | 1,91 | 2,01 | 1,89 | 1,95 | 4,28% | 5.759.754,00 |
| 16.04.2025 | 1,88 | 1,96 | 1,86 | 1,87 | -0,53% | 5.031.140,00 |
| 15.04.2025 | 1,93 | 1,97 | 1,88 | 1,88 | -2,59% | 2.517.060,00 |
| 14.04.2025 | 2,05 | 2,08 | 1,89 | 1,93 | -3,98% | 3.981.157,00 |
| 11.04.2025 | 1,97 | 2,03 | 1,92 | 2,01 | 2,55% | 6.155.824,00 |
| 10.04.2025 | 1,99 | 2,06 | 1,89 | 1,96 | -10,91% | 9.602.588,00 |
| 09.04.2025 | 1,79 | 2,22 | 1,73 | 2,20 | 19,57% | 15.399.579,00 |
| 08.04.2025 | 1,97 | 2,10 | 1,81 | 1,84 | 0,55% | 15.468.137,00 |
| 07.04.2025 | 1,66 | 1,92 | 1,62 | 1,83 | 7,02% | 8.376.029,00 |
| 04.04.2025 | 1,79 | 1,79 | 1,65 | 1,71 | -11,86% | 9.790.646,00 |
| 03.04.2025 | 2,13 | 2,16 | 1,94 | 1,94 | -15,28% | 7.531.026,00 |
| 02.04.2025 | 2,25 | 2,29 | 2,20 | 2,29 | 0,00% | 2.555.782,00 |
| 01.04.2025 | 2,19 | 2,33 | 2,17 | 2,29 | 4,57% | 3.451.378,00 |
| 31.03.2025 | 2,20 | 2,22 | 2,14 | 2,19 | -2,23% | 3.292.777,00 |
| 28.03.2025 | 2,36 | 2,37 | 2,22 | 2,24 | -5,88% | 2.594.425,00 |
| 27.03.2025 | 2,37 | 2,42 | 2,31 | 2,38 | 0,00% | 2.966.517,00 |
| 26.03.2025 | 2,37 | 2,42 | 2,35 | 2,38 | 1,28% | 3.006.914,00 |
| 25.03.2025 | 2,39 | 2,43 | 2,29 | 2,35 | -1,67% | 3.011.295,00 |
| 24.03.2025 | 2,36 | 2,40 | 2,33 | 2,39 | 2,58% | 2.105.000,00 |
| 21.03.2025 | 2,35 | 2,38 | 2,31 | 2,33 | -3,72% | 4.773.116,00 |
| 20.03.2025 | 2,42 | 2,45 | 2,35 | 2,42 | 0,00% | 2.623.111,00 |
| 19.03.2025 | 2,34 | 2,53 | 2,34 | 2,42 | 4,31% | 6.236.359,00 |
| 18.03.2025 | 2,35 | 2,36 | 2,26 | 2,32 | 1,75% | 4.799.035,00 |
| 17.03.2025 | 2,25 | 2,33 | 2,23 | 2,28 | 1,33% | 4.228.185,00 |
| 14.03.2025 | 2,17 | 2,26 | 2,10 | 2,25 | 5,63% | 5.681.340,00 |
| 13.03.2025 | 2,19 | 2,24 | 2,08 | 2,13 | -3,18% | 6.117.056,00 |
| 12.03.2025 | 2,36 | 2,36 | 2,18 | 2,20 | -5,98% | 5.894.273,00 |
| 11.03.2025 | 2,29 | 2,37 | 2,17 | 2,34 | 2,18% | 6.853.295,00 |
| 10.03.2025 | 2,37 | 2,40 | 2,22 | 2,29 | -4,98% | 4.761.796,00 |
| 07.03.2025 | 2,32 | 2,44 | 2,32 | 2,41 | 6,17% | 6.181.951,00 |
| 06.03.2025 | 2,32 | 2,33 | 2,20 | 2,27 | -2,16% | 8.149.779,00 |
| 05.03.2025 | 2,30 | 2,38 | 2,27 | 2,32 | -0,85% | 7.024.726,00 |
| 04.03.2025 | 2,30 | 2,39 | 2,18 | 2,34 | 0,86% | 10.000.567,00 |
| 03.03.2025 | 2,55 | 2,58 | 2,30 | 2,32 | -8,66% | 8.817.197,00 |
| 28.02.2025 | 2,61 | 2,61 | 2,51 | 2,54 | -3,42% | 6.068.644,00 |
| 27.02.2025 | 2,69 | 2,75 | 2,62 | 2,63 | -1,50% | 5.160.077,00 |
| 26.02.2025 | 2,79 | 2,79 | 2,64 | 2,67 | -3,61% | 6.957.065,00 |
| 25.02.2025 | 2,90 | 2,97 | 2,76 | 2,77 | -4,48% | 4.766.859,00 |
| 24.02.2025 | 2,96 | 2,96 | 2,84 | 2,90 | -1,36% | 5.946.034,00 |
| 21.02.2025 | 3,09 | 3,19 | 2,94 | 2,94 | -3,61% | 5.277.240,00 |
| 20.02.2025 | 3,20 | 3,23 | 2,90 | 3,05 | 2,35% | 9.245.439,00 |
| 19.02.2025 | 3,05 | 3,05 | 2,92 | 2,98 | -2,61% | 9.255.145,00 |
| 18.02.2025 | 3,19 | 3,19 | 3,03 | 3,06 | -2,24% | 14.354.014,00 |
| 14.02.2025 | 3,29 | 3,30 | 3,10 | 3,13 | -4,28% | 6.377.091,00 |
| 13.02.2025 | 3,20 | 3,30 | 3,16 | 3,27 | 2,51% | 6.969.578,00 |
| 12.02.2025 | 3,21 | 3,31 | 3,18 | 3,19 | -2,15% | 4.114.925,00 |
| 11.02.2025 | 3,22 | 3,30 | 3,18 | 3,26 | 0,62% | 3.604.207,00 |
| 10.02.2025 | 3,32 | 3,34 | 3,21 | 3,24 | -0,31% | 4.686.858,00 |
| 07.02.2025 | 3,42 | 3,46 | 3,24 | 3,25 | -4,13% | 5.102.074,00 |
| 06.02.2025 | 3,51 | 3,60 | 3,36 | 3,39 | -5,04% | 5.671.317,00 |
| 05.02.2025 | 3,50 | 3,60 | 3,44 | 3,57 | 2,00% | 3.885.562,00 |
| 04.02.2025 | 3,33 | 3,51 | 3,31 | 3,50 | 3,86% | 3.286.511,00 |
| 03.02.2025 | 3,43 | 3,44 | 3,31 | 3,37 | -2,88% | 5.572.698,00 |
| 31.01.2025 | 3,57 | 3,63 | 3,44 | 3,47 | 1,76% | 5.664.657,00 |
| 30.01.2025 | 3,44 | 3,47 | 3,33 | 3,41 | 0,29% | 6.547.053,00 |
| 29.01.2025 | 3,40 | 3,43 | 3,31 | 3,40 | 0,00% | 4.654.858,00 |
| 28.01.2025 | 3,36 | 3,42 | 3,22 | 3,40 | 1,19% | 6.065.938,00 |
| 27.01.2025 | 3,51 | 3,56 | 3,33 | 3,36 | -4,27% | 9.017.096,00 |
| 24.01.2025 | 3,39 | 3,65 | 3,39 | 3,51 | 5,09% | 7.640.053,00 |
| 23.01.2025 | 3,43 | 3,44 | 3,26 | 3,34 | -2,05% | 6.104.620,00 |
| 22.01.2025 | 3,66 | 3,66 | 3,39 | 3,41 | -6,06% | 4.823.473,00 |
| 21.01.2025 | 3,58 | 3,64 | 3,39 | 3,63 | 4,61% | 5.606.970,00 |
| 17.01.2025 | 3,55 | 3,63 | 3,45 | 3,47 | -0,86% | 5.203.567,00 |
| 16.01.2025 | 3,79 | 3,80 | 3,49 | 3,50 | -8,38% | 8.633.504,00 |
| 15.01.2025 | 3,89 | 3,93 | 3,77 | 3,82 | 0,53% | 4.862.659,00 |
| 14.01.2025 | 3,82 | 3,97 | 3,78 | 3,80 | -1,04% | 3.557.934,00 |
| 13.01.2025 | 4,01 | 4,01 | 3,80 | 3,84 | -3,03% | 5.810.449,00 |
| 10.01.2025 | 3,98 | 4,08 | 3,90 | 3,96 | 2,59% | 5.182.011,00 |
| 08.01.2025 | 3,97 | 3,98 | 3,81 | 3,86 | -4,93% | 4.626.652,00 |
| 07.01.2025 | 4,10 | 4,11 | 4,00 | 4,06 | 0,00% | 4.372.653,00 |
| 06.01.2025 | 4,13 | 4,19 | 4,02 | 4,06 | 0,50% | 2.814.745,00 |
| 03.01.2025 | 4,10 | 4,23 | 4,02 | 4,04 | -0,25% | 2.998.697,00 |
| 02.01.2025 | 4,00 | 4,11 | 3,97 | 4,05 | 3,85% | 4.146.268,00 |
| 31.12.2024 | 3,74 | 3,98 | 3,74 | 3,90 | 4,84% | 4.368.332,00 |
| 30.12.2024 | 3,60 | 3,75 | 3,57 | 3,72 | 3,33% | 11.467.973,00 |
| 27.12.2024 | 3,58 | 3,65 | 3,53 | 3,60 | -3,74% | 5.805.518,00 |
| 26.12.2024 | 3,75 | 3,77 | 3,66 | 3,74 | 0,00% | 1.769.349,00 |
| 24.12.2024 | 3,75 | 3,76 | 3,53 | 3,74 | 0,54% | 2.646.701,00 |
| 23.12.2024 | 3,57 | 3,76 | 3,57 | 3,72 | 3,33% | 3.891.781,00 |
| 20.12.2024 | 3,52 | 3,64 | 3,47 | 3,60 | -1,64% | 5.445.954,00 |
| 19.12.2024 | 3,74 | 3,80 | 3,63 | 3,66 | -2,92% | 4.327.180,00 |
| 18.12.2024 | 3,83 | 4,03 | 3,73 | 3,77 | -1,05% | 4.586.751,00 |
| 17.12.2024 | 3,75 | 3,85 | 3,74 | 3,81 | 0,00% | 3.677.350,00 |
| 16.12.2024 | 3,69 | 3,87 | 3,68 | 3,81 | 2,14% | 3.908.741,00 |
| 13.12.2024 | 3,71 | 3,96 | 3,68 | 3,73 | 1,08% | 5.141.330,00 |
| 12.12.2024 | 3,76 | 3,79 | 3,67 | 3,69 | -4,40% | 2.074.100,00 |
| 11.12.2024 | 3,95 | 3,95 | 3,76 | 3,86 | 2,39% | 3.676.261,00 |
| 10.12.2024 | 3,77 | 3,84 | 3,63 | 3,77 | 3,86% | 4.005.157,00 |
| 09.12.2024 | 3,46 | 3,67 | 3,46 | 3,63 | 8,04% | 5.588.125,00 |
| 06.12.2024 | 3,42 | 3,43 | 3,29 | 3,36 | -2,61% | 4.194.551,00 |
| 05.12.2024 | 3,48 | 3,54 | 3,38 | 3,45 | -1,43% | 4.396.977,00 |
| 04.12.2024 | 3,73 | 3,74 | 3,44 | 3,50 | -4,37% | 5.001.038,00 |
| 03.12.2024 | 3,79 | 3,81 | 3,62 | 3,66 | -2,40% | 3.657.976,00 |
| 02.12.2024 | 3,75 | 3,79 | 3,70 | 3,75 | 0,81% | 3.183.480,00 |
| 29.11.2024 | 3,75 | 3,80 | 3,69 | 3,72 | 0,81% | 1.974.237,00 |