3,955$
0,38%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,95 | 4,00 | 3,86 | 3,96 | 0,51% | 4.688.211,00 |
| 12.12.2025 | 4,25 | 4,35 | 3,91 | 3,94 | -7,94% | 5.306.077,00 |
| 11.12.2025 | 4,26 | 4,44 | 4,20 | 4,28 | -0,70% | 5.787.944,00 |
| 10.12.2025 | 4,40 | 4,48 | 4,21 | 4,31 | -1,15% | 8.280.136,00 |
| 09.12.2025 | 4,06 | 4,48 | 4,06 | 4,36 | 7,39% | 14.516.376,00 |
| 08.12.2025 | 4,07 | 4,22 | 4,02 | 4,06 | 0,25% | 4.650.420,00 |
| 05.12.2025 | 3,85 | 4,17 | 3,85 | 4,05 | 7,71% | 7.615.380,00 |
| 04.12.2025 | 3,75 | 3,79 | 3,68 | 3,76 | -0,79% | 4.597.149,00 |
| 03.12.2025 | 3,55 | 3,79 | 3,55 | 3,79 | 7,37% | 6.886.947,00 |
| 02.12.2025 | 3,47 | 3,65 | 3,33 | 3,53 | 2,32% | 6.143.415,00 |
| 01.12.2025 | 3,27 | 3,53 | 3,27 | 3,45 | 4,23% | 5.939.483,00 |
| 28.11.2025 | 3,27 | 3,34 | 3,25 | 3,31 | 1,22% | 2.367.822,00 |
| 26.11.2025 | 3,30 | 3,31 | 3,26 | 3,27 | -1,80% | 3.203.445,00 |
| 25.11.2025 | 3,18 | 3,34 | 3,12 | 3,33 | 5,38% | 4.393.190,00 |
| 24.11.2025 | 3,14 | 3,19 | 3,07 | 3,16 | 2,27% | 2.646.953,00 |
| 21.11.2025 | 2,98 | 3,10 | 2,89 | 3,09 | 3,34% | 4.159.368,00 |
| 20.11.2025 | 3,19 | 3,25 | 2,97 | 2,99 | -3,55% | 4.305.708,00 |
| 19.11.2025 | 3,13 | 3,16 | 3,05 | 3,10 | -0,96% | 2.436.292,00 |
| 18.11.2025 | 3,12 | 3,19 | 3,04 | 3,13 | -0,95% | 3.379.695,00 |
| 17.11.2025 | 3,24 | 3,29 | 3,13 | 3,16 | -2,47% | 3.844.510,00 |
| 14.11.2025 | 3,16 | 3,34 | 3,11 | 3,24 | 0,62% | 4.631.340,00 |
| 13.11.2025 | 3,41 | 3,42 | 3,20 | 3,22 | -5,57% | 4.491.571,00 |
| 12.11.2025 | 3,37 | 3,61 | 3,36 | 3,41 | 0,89% | 7.350.320,00 |
| 11.11.2025 | 3,29 | 3,43 | 3,26 | 3,38 | 5,30% | 8.017.559,00 |
| 10.11.2025 | 3,23 | 3,35 | 3,14 | 3,21 | 0,94% | 3.692.350,00 |
| 07.11.2025 | 3,19 | 3,23 | 3,05 | 3,18 | -0,93% | 6.252.333,00 |
| 06.11.2025 | 3,10 | 3,33 | 3,03 | 3,21 | 5,94% | 6.675.079,00 |
| 05.11.2025 | 3,02 | 3,11 | 2,98 | 3,03 | 0,66% | 4.267.180,00 |
| 04.11.2025 | 3,03 | 3,14 | 2,98 | 3,01 | -5,94% | 3.746.661,00 |
| 03.11.2025 | 3,06 | 3,28 | 3,03 | 3,20 | 3,23% | 5.790.338,00 |
| 31.10.2025 | 3,11 | 3,15 | 3,00 | 3,10 | 0,32% | 4.701.384,00 |
| 30.10.2025 | 3,03 | 3,32 | 2,96 | 3,09 | 1,64% | 8.206.172,00 |
| 29.10.2025 | 3,03 | 3,12 | 2,99 | 3,04 | 2,70% | 4.344.024,00 |
| 28.10.2025 | 3,09 | 3,10 | 2,91 | 2,96 | -5,73% | 4.376.614,00 |
| 27.10.2025 | 3,13 | 3,19 | 3,08 | 3,14 | 4,32% | 7.776.238,00 |
| 24.10.2025 | 3,09 | 3,14 | 3,01 | 3,01 | -2,27% | 6.024.782,00 |
| 23.10.2025 | 3,03 | 3,10 | 2,94 | 3,08 | 8,45% | 13.435.995,00 |
| 22.10.2025 | 2,71 | 2,86 | 2,66 | 2,84 | 5,97% | 3.769.466,00 |
| 21.10.2025 | 2,75 | 2,81 | 2,66 | 2,68 | -2,90% | 2.416.274,00 |
| 20.10.2025 | 2,60 | 2,76 | 2,60 | 2,76 | 6,98% | 3.241.152,00 |
| 17.10.2025 | 2,55 | 2,61 | 2,53 | 2,58 | -0,39% | 1.688.198,00 |
| 16.10.2025 | 2,69 | 2,71 | 2,56 | 2,59 | -3,36% | 2.494.073,00 |
| 15.10.2025 | 2,64 | 2,75 | 2,63 | 2,68 | 1,52% | 2.804.758,00 |
| 14.10.2025 | 2,53 | 2,68 | 2,53 | 2,64 | -0,75% | 4.565.118,00 |
| 13.10.2025 | 2,51 | 2,67 | 2,47 | 2,66 | 9,02% | 3.955.815,00 |
| 10.10.2025 | 2,65 | 2,68 | 2,44 | 2,44 | -9,63% | 5.420.618,00 |
| 09.10.2025 | 2,73 | 2,81 | 2,58 | 2,70 | -0,37% | 5.822.879,00 |
| 08.10.2025 | 2,77 | 2,78 | 2,68 | 2,71 | -1,45% | 3.513.462,00 |
| 07.10.2025 | 2,86 | 2,87 | 2,71 | 2,75 | -4,18% | 4.254.042,00 |
| 06.10.2025 | 2,90 | 2,91 | 2,82 | 2,87 | 0,53% | 3.193.434,00 |
| 03.10.2025 | 2,80 | 2,89 | 2,78 | 2,86 | 1,96% | 1.280.253,00 |
| 02.10.2025 | 2,80 | 2,81 | 2,71 | 2,80 | 0,00% | 2.713.488,00 |
| 01.10.2025 | 2,65 | 2,81 | 2,65 | 2,80 | 4,09% | 2.458.864,00 |
| 30.09.2025 | 2,68 | 2,73 | 2,60 | 2,69 | -1,82% | 4.989.959,00 |
| 29.09.2025 | 2,90 | 2,91 | 2,73 | 2,74 | -6,48% | 3.780.247,00 |
| 26.09.2025 | 3,00 | 3,04 | 2,91 | 2,93 | -1,68% | 3.640.355,00 |
| 25.09.2025 | 3,00 | 3,06 | 2,95 | 2,98 | -3,56% | 3.298.645,00 |
| 24.09.2025 | 3,08 | 3,20 | 3,07 | 3,09 | 1,64% | 3.881.565,00 |
| 23.09.2025 | 3,06 | 3,17 | 3,03 | 3,04 | 0,33% | 3.664.825,00 |
| 22.09.2025 | 2,95 | 3,06 | 2,93 | 3,03 | 2,71% | 2.741.825,00 |
| 19.09.2025 | 3,07 | 3,07 | 2,94 | 2,95 | -4,53% | 6.006.895,00 |
| 18.09.2025 | 3,11 | 3,14 | 3,06 | 3,09 | 1,31% | 3.708.266,00 |
| 17.09.2025 | 3,15 | 3,20 | 3,01 | 3,05 | -3,79% | 6.994.453,00 |
| 16.09.2025 | 3,26 | 3,26 | 3,11 | 3,17 | 4,28% | 7.234.263,00 |
| 15.09.2025 | 3,03 | 3,13 | 3,03 | 3,04 | 1,00% | 2.491.089,00 |
| 12.09.2025 | 3,08 | 3,11 | 2,99 | 3,01 | -1,95% | 2.260.206,00 |
| 11.09.2025 | 3,04 | 3,10 | 3,02 | 3,07 | -0,65% | 2.631.323,00 |
| 10.09.2025 | 3,07 | 3,10 | 2,95 | 3,09 | 1,64% | 3.352.538,00 |
| 09.09.2025 | 2,99 | 3,15 | 2,99 | 3,04 | 1,67% | 5.145.947,00 |
| 08.09.2025 | 3,10 | 3,18 | 2,98 | 2,99 | -1,64% | 3.468.397,00 |
| 05.09.2025 | 2,98 | 3,14 | 2,97 | 3,04 | 1,00% | 7.403.483,00 |
| 04.09.2025 | 2,78 | 3,03 | 2,78 | 3,01 | 8,66% | 5.780.872,00 |
| 03.09.2025 | 2,74 | 2,82 | 2,71 | 2,77 | 0,36% | 2.501.081,00 |
| 02.09.2025 | 2,90 | 2,95 | 2,75 | 2,76 | -5,15% | 3.515.971,00 |
| 29.08.2025 | 2,96 | 3,01 | 2,85 | 2,91 | -1,69% | 3.830.963,00 |
| 28.08.2025 | 3,00 | 3,01 | 2,85 | 2,96 | 1,02% | 5.143.500,00 |
| 27.08.2025 | 2,80 | 2,97 | 2,80 | 2,93 | 3,53% | 5.566.881,00 |
| 26.08.2025 | 2,81 | 2,92 | 2,77 | 2,83 | 0,00% | 5.638.539,00 |
| 25.08.2025 | 2,70 | 2,86 | 2,68 | 2,83 | 4,04% | 6.983.883,00 |
| 22.08.2025 | 2,48 | 2,74 | 2,46 | 2,72 | 9,68% | 8.411.322,00 |
| 21.08.2025 | 2,37 | 2,51 | 2,35 | 2,48 | 4,20% | 3.321.751,00 |
| 20.08.2025 | 2,34 | 2,42 | 2,29 | 2,38 | 1,28% | 3.370.435,00 |
| 19.08.2025 | 2,41 | 2,41 | 2,30 | 2,35 | -1,67% | 2.838.399,00 |
| 18.08.2025 | 2,32 | 2,42 | 2,28 | 2,39 | 3,46% | 5.739.135,00 |
| 15.08.2025 | 2,43 | 2,46 | 2,30 | 2,31 | -4,94% | 3.699.314,00 |
| 14.08.2025 | 2,39 | 2,58 | 2,31 | 2,43 | -6,90% | 8.024.793,00 |
| 13.08.2025 | 2,41 | 2,62 | 2,38 | 2,61 | 10,13% | 13.677.175,00 |
| 12.08.2025 | 2,25 | 2,39 | 2,21 | 2,37 | 7,24% | 5.638.568,00 |
| 11.08.2025 | 2,24 | 2,31 | 2,14 | 2,21 | 1,84% | 4.494.004,00 |
| 08.08.2025 | 2,28 | 2,35 | 2,16 | 2,17 | -3,98% | 3.929.007,00 |
| 07.08.2025 | 2,38 | 2,47 | 2,22 | 2,26 | -3,83% | 5.989.407,00 |
| 06.08.2025 | 2,18 | 2,39 | 2,17 | 2,35 | 8,29% | 9.082.439,00 |
| 05.08.2025 | 2,10 | 2,20 | 2,00 | 2,17 | 13,02% | 8.801.640,00 |
| 04.08.2025 | 1,90 | 1,96 | 1,87 | 1,92 | 2,13% | 4.090.709,00 |
| 01.08.2025 | 1,99 | 2,02 | 1,86 | 1,88 | -7,39% | 7.947.559,00 |
| 31.07.2025 | 2,08 | 2,12 | 2,01 | 2,03 | 2,01% | 3.900.259,00 |
| 30.07.2025 | 2,17 | 2,20 | 1,97 | 1,99 | -7,87% | 3.301.664,00 |
| 29.07.2025 | 2,25 | 2,25 | 2,11 | 2,16 | -5,26% | 4.044.341,00 |
| 28.07.2025 | 2,23 | 2,31 | 2,23 | 2,28 | 3,17% | 3.231.819,00 |
| 25.07.2025 | 2,23 | 2,28 | 2,19 | 2,21 | -0,90% | 3.028.248,00 |