5,925$
-1,74%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 5,92 | 6,03 | 5,79 | 5,92 | -1,82% | 5.172.807,00 |
| 25.02.2026 | 6,14 | 6,18 | 5,89 | 6,03 | -0,82% | 57.853,00 |
| 24.02.2026 | 5,83 | 6,11 | 5,76 | 6,08 | 4,83% | 57.853,00 |
| 23.02.2026 | 5,94 | 6,05 | 5,70 | 5,80 | -2,52% | 57.853,00 |
| 20.02.2026 | 5,95 | 6,04 | 5,79 | 5,95 | -0,67% | 7.177.838,00 |
| 19.02.2026 | 5,66 | 6,07 | 5,60 | 5,99 | 3,63% | 9.069.097,00 |
| 18.02.2026 | 5,54 | 5,79 | 5,50 | 5,78 | 6,45% | 9.180.266,00 |
| 17.02.2026 | 5,55 | 5,67 | 5,22 | 5,43 | -3,72% | 12.225.582,00 |
| 13.02.2026 | 5,41 | 5,73 | 5,35 | 5,64 | 2,55% | 6.392.840,00 |
| 12.02.2026 | 5,73 | 5,81 | 5,29 | 5,50 | -4,01% | 8.551.089,00 |
| 11.02.2026 | 5,53 | 5,80 | 5,49 | 5,73 | 4,37% | 8.819.630,00 |
| 10.02.2026 | 5,61 | 5,65 | 5,40 | 5,49 | -2,31% | 5.190.940,00 |
| 09.02.2026 | 5,40 | 5,68 | 5,27 | 5,62 | 6,04% | 11.325.090,00 |
| 06.02.2026 | 5,00 | 5,33 | 4,97 | 5,30 | 7,29% | 5.306.093,00 |
| 05.02.2026 | 5,10 | 5,13 | 4,81 | 4,94 | -5,54% | 7.229.057,00 |
| 04.02.2026 | 4,90 | 5,26 | 4,87 | 5,23 | 6,52% | 14.760.030,00 |
| 03.02.2026 | 4,73 | 4,95 | 4,69 | 4,91 | 4,69% | 7.145.519,00 |
| 02.02.2026 | 4,54 | 4,90 | 4,45 | 4,69 | 0,21% | 7.914.706,00 |
| 30.01.2026 | 4,57 | 4,71 | 4,49 | 4,68 | 0,43% | 9.746.924,00 |
| 29.01.2026 | 4,67 | 4,86 | 4,48 | 4,66 | 3,33% | 5.188.345,00 |
| 28.01.2026 | 4,51 | 4,61 | 4,40 | 4,51 | 0,00% | 6.935.383,00 |
| 27.01.2026 | 4,46 | 4,55 | 4,44 | 4,51 | 1,12% | 4.748.920,00 |
| 26.01.2026 | 4,53 | 4,53 | 4,37 | 4,46 | -0,22% | 3.929.916,00 |
| 23.01.2026 | 4,41 | 4,65 | 4,41 | 4,47 | 2,05% | 8.175.278,00 |
| 22.01.2026 | 4,38 | 4,45 | 4,34 | 4,38 | 0,00% | 2.432.850,00 |
| 21.01.2026 | 4,23 | 4,41 | 4,23 | 4,38 | 3,55% | 3.627.615,00 |
| 20.01.2026 | 4,21 | 4,30 | 4,16 | 4,23 | -0,70% | 2.750.269,00 |
| 16.01.2026 | 4,33 | 4,39 | 4,26 | 4,26 | -1,39% | 3.258.845,00 |
| 15.01.2026 | 4,45 | 4,46 | 4,28 | 4,32 | -4,21% | 4.419.681,00 |
| 14.01.2026 | 4,40 | 4,55 | 4,37 | 4,51 | 2,97% | 5.395.387,00 |
| 13.01.2026 | 4,29 | 4,48 | 4,27 | 4,38 | 4,78% | 5.578.836,00 |
| 12.01.2026 | 4,25 | 4,31 | 4,17 | 4,18 | -1,88% | 4.262.922,00 |
| 09.01.2026 | 4,27 | 4,44 | 4,24 | 4,26 | 0,95% | 5.092.098,00 |
| 08.01.2026 | 4,18 | 4,25 | 4,12 | 4,22 | -0,94% | 4.463.678,00 |
| 07.01.2026 | 4,10 | 4,26 | 4,03 | 4,26 | 3,15% | 6.381.234,00 |
| 06.01.2026 | 4,07 | 4,21 | 4,00 | 4,13 | 3,77% | 5.051.152,00 |
| 05.01.2026 | 4,18 | 4,25 | 3,85 | 3,98 | -0,25% | 7.149.610,00 |
| 02.01.2026 | 4,05 | 4,10 | 3,99 | 3,99 | -0,99% | 4.427.426,00 |
| 31.12.2025 | 4,08 | 4,14 | 4,02 | 4,03 | -0,74% | 1.905.815,00 |
| 30.12.2025 | 4,18 | 4,18 | 4,05 | 4,06 | 0,25% | 3.098.611,00 |
| 29.12.2025 | 3,95 | 4,08 | 3,90 | 4,05 | 2,02% | 3.230.816,00 |
| 26.12.2025 | 3,96 | 4,01 | 3,89 | 3,97 | 0,25% | 2.430.788,00 |
| 24.12.2025 | 4,00 | 4,01 | 3,92 | 3,96 | -1,25% | 1.331.673,00 |
| 23.12.2025 | 4,00 | 4,08 | 3,95 | 4,01 | 0,50% | 4.603.729,00 |
| 22.12.2025 | 3,95 | 4,08 | 3,94 | 3,99 | 2,31% | 3.922.276,00 |
| 19.12.2025 | 3,90 | 4,02 | 3,90 | 3,90 | 2,09% | 6.633.266,00 |
| 18.12.2025 | 3,70 | 3,88 | 3,70 | 3,82 | 2,69% | 5.422.569,00 |
| 17.12.2025 | 3,75 | 3,75 | 3,58 | 3,72 | 0,27% | 5.913.647,00 |
| 16.12.2025 | 3,94 | 3,94 | 3,66 | 3,71 | -6,31% | 8.360.867,00 |
| 15.12.2025 | 3,94 | 4,00 | 3,86 | 3,96 | 0,51% | 4.688.536,00 |
| 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 |