28,185$
-1,83%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 28,91 | 29,14 | 28,60 | 28,71 | -0,66% | 3.063.395,00 |
| 18.06.2025 | 29,10 | 29,48 | 28,88 | 28,90 | -0,86% | 1.645.745,00 |
| 17.06.2025 | 29,33 | 29,57 | 28,95 | 29,15 | -0,31% | 2.111.288,00 |
| 16.06.2025 | 28,80 | 29,43 | 28,61 | 29,24 | 0,45% | 2.831.329,00 |
| 13.06.2025 | 29,67 | 29,89 | 28,67 | 29,11 | 0,14% | 2.494.818,00 |
| 12.06.2025 | 28,74 | 29,24 | 28,32 | 29,07 | -0,34% | 1.653.161,00 |
| 11.06.2025 | 29,06 | 29,37 | 28,50 | 29,17 | 1,21% | 2.897.529,00 |
| 10.06.2025 | 28,49 | 29,34 | 28,30 | 28,82 | 2,31% | 2.868.548,00 |
| 09.06.2025 | 27,95 | 28,47 | 27,47 | 28,17 | 1,92% | 2.529.067,00 |
| 06.06.2025 | 26,95 | 27,84 | 26,69 | 27,64 | 4,50% | 2.672.285,00 |
| 05.06.2025 | 26,60 | 26,67 | 26,03 | 26,45 | -1,53% | 2.364.785,00 |
| 04.06.2025 | 27,00 | 27,45 | 26,57 | 26,86 | -0,11% | 1.941.659,00 |
| 03.06.2025 | 25,82 | 27,17 | 25,27 | 26,89 | 4,18% | 2.505.177,00 |
| 02.06.2025 | 25,43 | 26,18 | 25,00 | 25,81 | 4,20% | 2.776.788,00 |
| 30.05.2025 | 25,26 | 25,40 | 24,60 | 24,77 | -2,71% | 1.982.303,00 |
| 29.05.2025 | 25,15 | 25,52 | 24,89 | 25,46 | 1,80% | 1.843.734,00 |
| 28.05.2025 | 25,72 | 25,74 | 24,69 | 25,01 | 1,13% | 2.376.137,00 |
| 27.05.2025 | 23,78 | 24,79 | 23,45 | 24,73 | 5,28% | 2.226.040,00 |
| 23.05.2025 | 22,69 | 23,59 | 22,69 | 23,49 | 0,99% | 1.491.975,00 |
| 22.05.2025 | 22,98 | 23,39 | 22,37 | 23,26 | -0,04% | 2.277.293,00 |
| 21.05.2025 | 24,00 | 24,09 | 23,26 | 23,27 | -3,68% | 1.838.676,00 |
| 20.05.2025 | 24,09 | 24,32 | 23,81 | 24,16 | 0,92% | 2.157.804,00 |
| 19.05.2025 | 23,59 | 23,99 | 23,30 | 23,94 | -0,58% | 1.983.368,00 |
| 16.05.2025 | 24,38 | 24,65 | 23,88 | 24,08 | -1,31% | 1.855.544,00 |
| 15.05.2025 | 24,26 | 24,53 | 23,94 | 24,40 | -1,49% | 1.855.842,00 |
| 14.05.2025 | 24,30 | 24,87 | 24,09 | 24,77 | 1,31% | 1.806.218,00 |
| 13.05.2025 | 25,01 | 25,06 | 24,37 | 24,45 | -0,77% | 2.257.716,00 |
| 12.05.2025 | 25,30 | 25,74 | 24,47 | 24,64 | 3,53% | 3.282.955,00 |
| 09.05.2025 | 23,82 | 24,18 | 23,60 | 23,80 | 1,49% | 1.371.469,00 |
| 08.05.2025 | 22,94 | 23,93 | 22,92 | 23,45 | 3,85% | 1.912.109,00 |
| 07.05.2025 | 23,14 | 23,26 | 22,40 | 22,58 | -1,31% | 1.598.839,00 |
| 06.05.2025 | 22,49 | 23,36 | 22,43 | 22,88 | 3,16% | 2.707.336,00 |
| 05.05.2025 | 22,08 | 22,46 | 22,04 | 22,18 | -1,95% | 2.474.654,00 |
| 02.05.2025 | 22,85 | 23,05 | 22,33 | 22,62 | 0,31% | 1.782.854,00 |
| 01.05.2025 | 22,00 | 23,00 | 21,75 | 22,55 | 3,73% | 3.088.741,00 |
| 30.04.2025 | 21,93 | 22,16 | 21,51 | 21,74 | -3,25% | 3.357.702,00 |
| 29.04.2025 | 23,64 | 23,64 | 21,98 | 22,47 | 7,00% | 6.365.719,00 |
| 28.04.2025 | 20,96 | 21,46 | 20,80 | 21,00 | 0,00% | 2.190.698,00 |
| 25.04.2025 | 20,32 | 21,27 | 20,19 | 21,00 | 1,01% | 2.036.903,00 |
| 24.04.2025 | 20,30 | 20,86 | 19,86 | 20,79 | 4,16% | 2.026.745,00 |
| 23.04.2025 | 20,96 | 21,05 | 19,71 | 19,96 | -0,10% | 2.491.875,00 |
| 22.04.2025 | 20,01 | 20,29 | 19,32 | 19,98 | 1,16% | 1.547.844,00 |
| 21.04.2025 | 19,87 | 20,01 | 19,03 | 19,75 | -3,28% | 2.194.485,00 |
| 17.04.2025 | 19,82 | 20,56 | 19,68 | 20,42 | 5,10% | 2.323.513,00 |
| 16.04.2025 | 19,72 | 20,05 | 19,08 | 19,43 | -0,72% | 1.679.603,00 |
| 15.04.2025 | 19,41 | 20,19 | 19,22 | 19,57 | 0,77% | 2.287.972,00 |
| 14.04.2025 | 20,31 | 20,45 | 19,06 | 19,42 | -2,46% | 2.731.080,00 |
| 11.04.2025 | 18,71 | 19,91 | 18,22 | 19,91 | 6,19% | 2.431.366,00 |
| 10.04.2025 | 20,15 | 20,15 | 18,00 | 18,75 | -11,56% | 5.412.712,00 |
| 09.04.2025 | 17,88 | 21,26 | 17,51 | 21,20 | 14,97% | 6.308.625,00 |
| 08.04.2025 | 20,02 | 20,24 | 17,64 | 18,44 | -5,00% | 5.555.089,00 |
| 07.04.2025 | 17,53 | 19,99 | 17,40 | 19,41 | 5,43% | 5.754.952,00 |
| 04.04.2025 | 19,98 | 20,26 | 17,87 | 18,41 | -12,67% | 7.859.573,00 |
| 03.04.2025 | 22,56 | 22,74 | 20,84 | 21,08 | -12,78% | 4.528.195,00 |
| 02.04.2025 | 24,09 | 24,43 | 23,66 | 24,17 | -1,19% | 1.537.165,00 |
| 01.04.2025 | 23,89 | 24,58 | 23,74 | 24,46 | 3,21% | 2.389.317,00 |
| 31.03.2025 | 23,80 | 23,94 | 23,19 | 23,70 | -1,99% | 2.363.451,00 |
| 28.03.2025 | 24,27 | 24,54 | 23,91 | 24,18 | -1,19% | 1.716.862,00 |
| 27.03.2025 | 24,57 | 24,83 | 23,95 | 24,47 | -0,93% | 1.796.170,00 |
| 26.03.2025 | 24,38 | 25,20 | 24,38 | 24,70 | 2,15% | 1.696.074,00 |
| 25.03.2025 | 24,50 | 24,57 | 23,44 | 24,18 | -0,37% | 1.831.262,00 |
| 24.03.2025 | 24,31 | 24,67 | 23,95 | 24,27 | 0,50% | 1.691.510,00 |
| 21.03.2025 | 24,75 | 25,06 | 24,00 | 24,15 | -3,21% | 3.593.607,00 |
| 20.03.2025 | 24,50 | 25,06 | 24,30 | 24,95 | 1,01% | 1.706.937,00 |
| 19.03.2025 | 24,55 | 25,24 | 24,46 | 24,70 | 0,57% | 1.734.180,00 |
| 18.03.2025 | 24,34 | 24,75 | 24,13 | 24,56 | 1,57% | 1.611.701,00 |
| 17.03.2025 | 23,98 | 24,42 | 23,92 | 24,18 | 1,68% | 1.529.872,00 |
| 14.03.2025 | 22,86 | 23,91 | 22,50 | 23,78 | 5,88% | 1.927.809,00 |
| 13.03.2025 | 23,18 | 23,75 | 22,12 | 22,46 | -2,43% | 2.710.237,00 |
| 12.03.2025 | 23,17 | 23,62 | 23,02 | 23,02 | -0,65% | 2.109.539,00 |
| 11.03.2025 | 23,48 | 23,84 | 22,76 | 23,17 | -0,81% | 3.181.613,00 |
| 10.03.2025 | 24,43 | 24,70 | 22,88 | 23,36 | -5,46% | 3.867.595,00 |
| 07.03.2025 | 23,24 | 24,81 | 23,14 | 24,71 | 7,43% | 4.007.473,00 |
| 06.03.2025 | 22,36 | 23,10 | 22,05 | 23,00 | 2,13% | 3.211.196,00 |
| 05.03.2025 | 22,69 | 22,70 | 22,06 | 22,52 | -2,68% | 4.670.158,00 |
| 04.03.2025 | 23,21 | 23,83 | 22,49 | 23,14 | -1,99% | 6.439.339,00 |
| 03.03.2025 | 26,00 | 26,10 | 23,24 | 23,61 | -8,84% | 5.095.637,00 |
| 28.02.2025 | 25,56 | 26,35 | 25,44 | 25,90 | -0,08% | 3.033.913,00 |
| 27.02.2025 | 26,35 | 26,62 | 25,77 | 25,92 | -1,18% | 2.218.856,00 |
| 26.02.2025 | 26,90 | 27,02 | 26,02 | 26,23 | -2,27% | 2.769.347,00 |
| 25.02.2025 | 27,18 | 27,73 | 26,58 | 26,84 | -1,29% | 2.044.009,00 |
| 24.02.2025 | 27,00 | 27,35 | 26,28 | 27,19 | 1,00% | 2.113.739,00 |
| 21.02.2025 | 28,96 | 28,97 | 26,84 | 26,92 | -3,55% | 3.139.989,00 |
| 20.02.2025 | 27,94 | 28,20 | 27,57 | 27,91 | 0,43% | 2.434.515,00 |
| 19.02.2025 | 28,52 | 28,83 | 27,62 | 27,79 | -4,44% | 2.080.824,00 |
| 18.02.2025 | 28,65 | 30,36 | 28,19 | 29,08 | -0,14% | 3.194.835,00 |
| 14.02.2025 | 29,75 | 30,07 | 28,87 | 29,12 | -1,65% | 2.332.085,00 |
| 13.02.2025 | 30,54 | 30,64 | 29,55 | 29,61 | -2,85% | 2.602.078,00 |
| 12.02.2025 | 31,27 | 31,39 | 30,38 | 30,48 | -3,91% | 1.939.290,00 |
| 11.02.2025 | 31,83 | 32,11 | 31,44 | 31,72 | -0,35% | 1.722.194,00 |
| 10.02.2025 | 31,36 | 32,04 | 31,30 | 31,83 | 2,64% | 1.499.676,00 |
| 07.02.2025 | 31,95 | 32,57 | 31,00 | 31,01 | -2,70% | 1.721.425,00 |
| 06.02.2025 | 32,46 | 32,70 | 31,38 | 31,87 | -1,02% | 2.328.730,00 |
| 05.02.2025 | 32,22 | 32,50 | 31,60 | 32,20 | -0,77% | 1.378.216,00 |
| 04.02.2025 | 31,76 | 32,49 | 31,29 | 32,45 | 3,21% | 1.505.733,00 |
| 03.02.2025 | 31,73 | 31,94 | 31,00 | 31,44 | -1,90% | 1.221.946,00 |
| 31.01.2025 | 32,68 | 32,89 | 31,83 | 32,05 | -1,78% | 1.105.433,00 |
| 30.01.2025 | 32,24 | 32,84 | 31,96 | 32,63 | 1,91% | 1.245.356,00 |
| 29.01.2025 | 32,07 | 32,29 | 31,53 | 32,02 | -0,47% | 959.166,00 |
| 28.01.2025 | 32,81 | 32,90 | 31,77 | 32,17 | -1,47% | 1.554.712,00 |