29,735$
-5,09%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,08 | 31,19 | 29,70 | 29,73 | -5,11% | 1.892.376,00 |
| 11.12.2025 | 31,25 | 32,56 | 31,00 | 31,33 | -0,70% | 2.767.048,00 |
| 10.12.2025 | 31,80 | 32,13 | 30,73 | 31,55 | -2,17% | 2.468.762,00 |
| 09.12.2025 | 32,07 | 32,77 | 32,00 | 32,25 | 1,00% | 1.491.080,00 |
| 08.12.2025 | 32,53 | 32,89 | 31,73 | 31,93 | -2,68% | 1.619.883,00 |
| 05.12.2025 | 33,00 | 33,46 | 32,74 | 32,81 | 0,86% | 1.326.441,00 |
| 04.12.2025 | 33,17 | 33,17 | 32,11 | 32,53 | -3,24% | 1.983.157,00 |
| 03.12.2025 | 31,38 | 33,66 | 31,34 | 33,62 | 8,10% | 2.672.368,00 |
| 02.12.2025 | 31,34 | 31,46 | 30,50 | 31,10 | -0,80% | 1.001.755,00 |
| 01.12.2025 | 30,42 | 31,78 | 30,35 | 31,35 | 2,38% | 2.101.086,00 |
| 28.11.2025 | 30,66 | 30,93 | 30,26 | 30,62 | 0,62% | 706.144,00 |
| 26.11.2025 | 30,43 | 30,86 | 30,37 | 30,43 | -0,23% | 1.666.439,00 |
| 25.11.2025 | 30,16 | 30,74 | 29,20 | 30,50 | 1,09% | 1.771.701,00 |
| 24.11.2025 | 29,73 | 30,48 | 29,30 | 30,17 | 0,33% | 1.203.496,00 |
| 21.11.2025 | 29,17 | 30,23 | 28,76 | 30,07 | 2,24% | 1.419.023,00 |
| 20.11.2025 | 30,33 | 31,13 | 29,19 | 29,41 | -1,84% | 1.956.054,00 |
| 19.11.2025 | 29,81 | 30,61 | 29,66 | 29,96 | -2,16% | 1.476.214,00 |
| 18.11.2025 | 29,70 | 31,00 | 29,62 | 30,62 | 2,27% | 1.455.976,00 |
| 17.11.2025 | 30,35 | 30,98 | 29,71 | 29,94 | -1,25% | 1.797.591,00 |
| 14.11.2025 | 29,43 | 30,51 | 29,14 | 30,32 | 2,19% | 1.277.639,00 |
| 13.11.2025 | 29,58 | 30,58 | 29,30 | 29,67 | 0,30% | 1.315.426,00 |
| 12.11.2025 | 30,12 | 30,62 | 29,53 | 29,58 | -2,83% | 1.404.657,00 |
| 11.11.2025 | 29,39 | 30,95 | 29,39 | 30,44 | 4,32% | 1.344.095,00 |
| 10.11.2025 | 29,49 | 29,88 | 28,75 | 29,18 | -0,17% | 1.494.798,00 |
| 07.11.2025 | 28,77 | 29,33 | 28,40 | 29,23 | 1,60% | 959.639,00 |
| 06.11.2025 | 28,61 | 29,62 | 28,15 | 28,77 | 0,35% | 1.203.507,00 |
| 05.11.2025 | 29,16 | 29,29 | 28,64 | 28,67 | -1,07% | 1.146.552,00 |
| 04.11.2025 | 29,10 | 29,62 | 28,62 | 28,98 | -2,85% | 945.671,00 |
| 03.11.2025 | 28,84 | 30,12 | 28,63 | 29,83 | 1,64% | 1.584.725,00 |
| 31.10.2025 | 29,59 | 30,00 | 29,20 | 29,35 | -0,84% | 1.357.303,00 |
| 30.10.2025 | 29,10 | 30,06 | 28,77 | 29,60 | 0,95% | 2.012.070,00 |
| 29.10.2025 | 30,04 | 30,14 | 28,71 | 29,32 | -2,10% | 2.901.122,00 |
| 28.10.2025 | 30,45 | 30,98 | 29,65 | 29,95 | -1,55% | 2.641.889,00 |
| 27.10.2025 | 30,95 | 31,14 | 30,16 | 30,42 | -0,46% | 2.198.663,00 |
| 24.10.2025 | 30,64 | 31,32 | 30,52 | 30,56 | 0,36% | 1.811.006,00 |
| 23.10.2025 | 29,52 | 30,51 | 29,36 | 30,45 | 6,02% | 2.777.637,00 |
| 22.10.2025 | 28,23 | 28,98 | 28,04 | 28,72 | 2,75% | 1.518.230,00 |
| 21.10.2025 | 28,18 | 28,59 | 27,78 | 27,95 | -0,78% | 1.337.343,00 |
| 20.10.2025 | 27,63 | 28,27 | 27,46 | 28,17 | 2,51% | 2.210.580,00 |
| 17.10.2025 | 27,38 | 27,70 | 27,12 | 27,48 | 0,11% | 1.318.455,00 |
| 16.10.2025 | 28,41 | 28,62 | 27,16 | 27,45 | -3,04% | 1.445.980,00 |
| 15.10.2025 | 27,71 | 28,62 | 27,57 | 28,31 | 3,70% | 1.865.116,00 |
| 14.10.2025 | 26,79 | 27,43 | 26,73 | 27,30 | -1,02% | 1.869.546,00 |
| 13.10.2025 | 27,37 | 27,64 | 26,85 | 27,58 | 3,30% | 1.703.728,00 |
| 10.10.2025 | 28,30 | 28,68 | 26,70 | 26,70 | -7,48% | 3.405.485,00 |
| 09.10.2025 | 29,80 | 30,13 | 28,75 | 28,86 | -2,53% | 4.277.244,00 |
| 08.10.2025 | 30,45 | 30,45 | 29,45 | 29,61 | -2,05% | 1.221.761,00 |
| 07.10.2025 | 30,33 | 30,75 | 29,79 | 30,23 | -0,26% | 1.520.748,00 |
| 06.10.2025 | 30,15 | 30,64 | 29,80 | 30,31 | 1,25% | 2.146.907,00 |
| 03.10.2025 | 28,77 | 30,10 | 28,77 | 29,94 | 4,12% | 271.434,00 |
| 02.10.2025 | 28,93 | 29,56 | 28,48 | 28,75 | -1,51% | 1.832.608,00 |
| 01.10.2025 | 28,10 | 29,41 | 28,10 | 29,19 | 3,22% | 1.387.764,00 |
| 30.09.2025 | 28,40 | 28,69 | 27,79 | 28,28 | -1,94% | 2.111.689,00 |
| 29.09.2025 | 29,10 | 29,17 | 28,50 | 28,84 | -1,33% | 2.587.221,00 |
| 26.09.2025 | 29,13 | 30,04 | 28,87 | 29,23 | 0,79% | 2.199.887,00 |
| 25.09.2025 | 28,72 | 29,88 | 28,54 | 29,00 | -0,89% | 4.808.978,00 |
| 24.09.2025 | 28,53 | 29,64 | 28,40 | 29,26 | 3,39% | 2.648.879,00 |
| 23.09.2025 | 28,35 | 29,34 | 28,21 | 28,30 | 0,89% | 5.317.867,00 |
| 22.09.2025 | 28,01 | 28,36 | 27,72 | 28,05 | -0,67% | 3.607.802,00 |
| 19.09.2025 | 29,96 | 30,04 | 28,15 | 28,24 | -5,84% | 25.673.749,00 |
| 18.09.2025 | 30,54 | 30,78 | 29,88 | 29,99 | -0,86% | 3.522.213,00 |
| 17.09.2025 | 31,35 | 31,99 | 30,19 | 30,25 | -4,27% | 3.208.199,00 |
| 16.09.2025 | 31,00 | 31,69 | 30,78 | 31,60 | 3,44% | 2.822.821,00 |
| 15.09.2025 | 30,38 | 31,25 | 30,37 | 30,55 | 0,89% | 2.685.448,00 |
| 12.09.2025 | 31,00 | 31,13 | 30,14 | 30,28 | -0,82% | 2.432.986,00 |
| 11.09.2025 | 30,18 | 30,93 | 30,00 | 30,53 | 0,56% | 2.068.364,00 |
| 10.09.2025 | 29,93 | 30,63 | 29,70 | 30,36 | 1,44% | 2.705.945,00 |
| 09.09.2025 | 30,15 | 30,67 | 29,85 | 29,93 | 0,00% | 2.639.871,00 |
| 08.09.2025 | 30,14 | 30,75 | 29,05 | 29,93 | 4,65% | 6.249.683,00 |
| 05.09.2025 | 28,41 | 29,05 | 28,22 | 28,60 | -0,76% | 2.069.671,00 |
| 04.09.2025 | 27,84 | 28,96 | 27,53 | 28,82 | 1,69% | 2.956.349,00 |
| 03.09.2025 | 28,49 | 29,09 | 28,26 | 28,34 | -1,39% | 2.494.337,00 |
| 02.09.2025 | 28,55 | 29,36 | 28,24 | 28,74 | -0,28% | 1.852.649,00 |
| 29.08.2025 | 28,69 | 28,91 | 28,58 | 28,82 | 0,80% | 999.455,00 |
| 28.08.2025 | 28,99 | 28,99 | 28,24 | 28,59 | -0,35% | 1.477.610,00 |
| 27.08.2025 | 27,91 | 29,01 | 27,90 | 28,69 | 2,43% | 1.468.010,00 |
| 26.08.2025 | 28,36 | 28,53 | 27,90 | 28,01 | -1,99% | 1.738.515,00 |
| 25.08.2025 | 28,66 | 28,77 | 28,25 | 28,58 | -0,38% | 1.464.566,00 |
| 22.08.2025 | 26,72 | 28,89 | 26,72 | 28,69 | 7,37% | 2.010.565,00 |
| 21.08.2025 | 26,56 | 26,91 | 26,20 | 26,72 | 0,41% | 1.080.008,00 |
| 20.08.2025 | 26,71 | 26,88 | 26,21 | 26,61 | -0,04% | 1.226.012,00 |
| 19.08.2025 | 27,40 | 27,64 | 26,26 | 26,62 | -2,95% | 1.564.633,00 |
| 18.08.2025 | 26,81 | 27,55 | 26,65 | 27,43 | 1,93% | 1.932.701,00 |
| 15.08.2025 | 27,34 | 27,37 | 26,85 | 26,91 | -1,64% | 1.352.756,00 |
| 14.08.2025 | 27,49 | 27,49 | 26,67 | 27,36 | -0,69% | 1.255.334,00 |
| 13.08.2025 | 27,08 | 27,75 | 26,88 | 27,55 | 2,11% | 1.484.289,00 |
| 12.08.2025 | 26,69 | 27,52 | 26,38 | 26,98 | 2,82% | 1.629.226,00 |
| 11.08.2025 | 27,20 | 27,38 | 26,23 | 26,24 | -2,02% | 2.207.640,00 |
| 08.08.2025 | 27,01 | 27,16 | 26,65 | 26,78 | 0,71% | 1.522.023,00 |
| 07.08.2025 | 27,80 | 28,23 | 26,49 | 26,59 | -3,20% | 2.671.775,00 |
| 06.08.2025 | 27,00 | 28,78 | 26,60 | 27,47 | 2,08% | 3.586.230,00 |
| 05.08.2025 | 26,26 | 27,06 | 26,15 | 26,91 | 3,90% | 2.310.101,00 |
| 04.08.2025 | 25,86 | 26,15 | 25,61 | 25,90 | 0,78% | 1.580.183,00 |
| 01.08.2025 | 26,09 | 26,18 | 25,24 | 25,70 | -4,14% | 2.066.004,00 |
| 31.07.2025 | 27,02 | 27,67 | 26,67 | 26,81 | -0,78% | 1.737.762,00 |
| 30.07.2025 | 28,08 | 28,26 | 26,71 | 27,02 | -4,72% | 1.606.226,00 |
| 29.07.2025 | 28,81 | 29,00 | 27,70 | 28,36 | -2,21% | 1.976.492,00 |
| 28.07.2025 | 28,65 | 29,06 | 28,58 | 29,00 | 2,36% | 1.148.242,00 |
| 25.07.2025 | 28,73 | 28,84 | 28,28 | 28,33 | -1,29% | 1.046.897,00 |
| 24.07.2025 | 28,20 | 29,29 | 28,08 | 28,70 | 0,46% | 1.608.042,00 |