49,900$
2,89%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,45 | 51,61 | 49,14 | 49,86 | 2,80% | 2.322.979,00 |
| 01.04.2026 | 48,48 | 48,85 | 47,63 | 48,50 | -1,16% | 1.583.843,00 |
| 31.03.2026 | 49,00 | 50,19 | 48,44 | 49,07 | 0,37% | 2.067.912,00 |
| 30.03.2026 | 50,82 | 50,99 | 48,44 | 48,89 | -1,85% | 1.428.279,00 |
| 27.03.2026 | 49,67 | 50,33 | 49,37 | 49,81 | -0,04% | 1.056.927,00 |
| 26.03.2026 | 49,29 | 50,35 | 49,24 | 49,83 | 0,89% | 1.324.076,00 |
| 25.03.2026 | 49,16 | 50,42 | 48,85 | 49,39 | -0,78% | 1.340.208,00 |
| 24.03.2026 | 48,20 | 50,78 | 47,90 | 49,78 | 3,99% | 2.099.838,00 |
| 23.03.2026 | 46,58 | 47,99 | 45,76 | 47,87 | 2,48% | 1.445.078,00 |
| 20.03.2026 | 47,78 | 48,25 | 46,20 | 46,71 | -2,18% | 3.064.424,00 |
| 19.03.2026 | 46,39 | 48,59 | 45,99 | 47,75 | 2,36% | 1.373.590,00 |
| 18.03.2026 | 47,52 | 47,73 | 45,81 | 46,65 | -2,08% | 2.481.433,00 |
| 17.03.2026 | 46,48 | 48,41 | 46,38 | 47,64 | 3,09% | 2.266.738,00 |
| 16.03.2026 | 45,40 | 46,65 | 44,69 | 46,21 | -0,19% | 1.898.222,00 |
| 13.03.2026 | 45,13 | 46,69 | 44,80 | 46,30 | 1,31% | 1.920.120,00 |
| 12.03.2026 | 45,41 | 45,81 | 44,41 | 45,70 | 0,82% | 1.651.247,00 |
| 11.03.2026 | 45,11 | 46,09 | 44,67 | 45,33 | -0,50% | 1.122.481,00 |
| 10.03.2026 | 45,16 | 46,26 | 45,06 | 45,56 | 0,22% | 19.147,00 |
| 09.03.2026 | 43,81 | 45,63 | 43,12 | 45,46 | 4,03% | 19.147,00 |
| 06.03.2026 | 44,88 | 45,25 | 43,41 | 43,70 | -3,49% | 19.147,00 |
| 05.03.2026 | 45,84 | 45,90 | 43,84 | 45,28 | -1,18% | 19.147,00 |
| 04.03.2026 | 45,02 | 45,98 | 44,42 | 45,82 | 0,33% | 19.147,00 |
| 03.03.2026 | 45,35 | 46,25 | 44,42 | 45,67 | -0,67% | 19.147,00 |
| 02.03.2026 | 46,54 | 46,78 | 44,30 | 45,98 | 1,21% | 19.147,00 |
| 27.02.2026 | 45,37 | 45,80 | 44,85 | 45,43 | 1,16% | 19.147,00 |
| 26.02.2026 | 44,82 | 45,46 | 44,30 | 44,91 | -1,77% | 19.147,00 |
| 25.02.2026 | 46,32 | 46,75 | 44,98 | 45,72 | -0,93% | 19.147,00 |
| 24.02.2026 | 45,27 | 46,73 | 44,82 | 46,15 | 1,97% | 19.147,00 |
| 23.02.2026 | 45,42 | 47,44 | 44,75 | 45,26 | -0,57% | 19.147,00 |
| 20.02.2026 | 44,84 | 45,64 | 44,22 | 45,52 | 0,40% | 2.461.394,00 |
| 19.02.2026 | 44,93 | 45,48 | 44,39 | 45,34 | 2,44% | 2.284.278,00 |
| 18.02.2026 | 43,84 | 44,48 | 43,47 | 44,26 | 1,82% | 2.226.303,00 |
| 17.02.2026 | 45,25 | 45,74 | 43,16 | 43,47 | -5,13% | 3.330.577,00 |
| 13.02.2026 | 42,00 | 46,31 | 41,84 | 45,82 | 7,61% | 6.748.515,00 |
| 12.02.2026 | 43,48 | 43,50 | 40,69 | 42,58 | -3,36% | 4.469.223,00 |
| 11.02.2026 | 42,65 | 44,17 | 41,91 | 44,06 | 5,08% | 2.869.888,00 |
| 10.02.2026 | 41,80 | 42,37 | 41,00 | 41,93 | 0,17% | 3.201.634,00 |
| 09.02.2026 | 41,50 | 42,21 | 40,30 | 41,86 | 6,79% | 4.531.468,00 |
| 06.02.2026 | 37,28 | 39,37 | 37,28 | 39,20 | 5,89% | 2.176.908,00 |
| 05.02.2026 | 37,53 | 37,88 | 36,54 | 37,02 | -3,82% | 1.610.622,00 |
| 04.02.2026 | 36,71 | 38,73 | 36,71 | 38,49 | 5,28% | 1.586.563,00 |
| 03.02.2026 | 36,06 | 37,17 | 35,70 | 36,56 | 1,56% | 2.255.479,00 |
| 02.02.2026 | 34,73 | 36,43 | 34,25 | 36,00 | 1,07% | 1.753.399,00 |
| 30.01.2026 | 35,43 | 36,09 | 35,08 | 35,62 | -1,08% | 2.103.812,00 |
| 29.01.2026 | 35,63 | 36,76 | 35,11 | 36,01 | 4,02% | 2.529.859,00 |
| 28.01.2026 | 35,81 | 35,92 | 34,00 | 34,62 | -1,76% | 2.460.284,00 |
| 27.01.2026 | 35,35 | 36,06 | 35,18 | 35,24 | 0,11% | 2.892.059,00 |
| 26.01.2026 | 34,31 | 35,44 | 34,31 | 35,20 | 4,36% | 3.176.075,00 |
| 23.01.2026 | 34,44 | 35,04 | 33,68 | 33,73 | -0,53% | 1.509.925,00 |
| 22.01.2026 | 33,94 | 34,00 | 33,54 | 33,91 | -0,24% | 1.216.053,00 |
| 21.01.2026 | 33,21 | 34,50 | 33,17 | 33,99 | 3,38% | 2.356.816,00 |
| 20.01.2026 | 32,46 | 32,99 | 32,13 | 32,88 | 0,58% | 1.408.029,00 |
| 16.01.2026 | 32,99 | 33,17 | 32,62 | 32,69 | -0,88% | 1.487.722,00 |
| 15.01.2026 | 32,15 | 33,07 | 32,05 | 32,98 | 1,23% | 1.794.577,00 |
| 14.01.2026 | 31,36 | 32,74 | 31,36 | 32,58 | 4,86% | 2.921.219,00 |
| 13.01.2026 | 30,47 | 31,45 | 30,35 | 31,07 | 3,84% | 1.842.750,00 |
| 12.01.2026 | 30,22 | 30,71 | 29,77 | 29,92 | -1,77% | 1.550.585,00 |
| 09.01.2026 | 30,21 | 30,93 | 30,13 | 30,46 | 0,79% | 1.248.137,00 |
| 08.01.2026 | 28,70 | 30,41 | 28,70 | 30,22 | 4,50% | 1.204.972,00 |
| 07.01.2026 | 29,62 | 29,85 | 28,64 | 28,92 | -3,15% | 1.582.045,00 |
| 06.01.2026 | 29,31 | 30,35 | 28,99 | 29,86 | 2,86% | 1.983.284,00 |
| 05.01.2026 | 29,96 | 30,01 | 28,12 | 29,03 | 0,10% | 2.580.422,00 |
| 02.01.2026 | 28,30 | 29,26 | 27,88 | 29,00 | 2,69% | 1.435.939,00 |
| 31.12.2025 | 28,50 | 28,58 | 28,18 | 28,24 | -0,49% | 1.181.348,00 |
| 30.12.2025 | 28,55 | 28,81 | 28,35 | 28,38 | 0,21% | 1.134.915,00 |
| 29.12.2025 | 28,20 | 28,49 | 28,05 | 28,32 | 1,00% | 1.013.846,00 |
| 26.12.2025 | 28,33 | 28,34 | 27,88 | 28,04 | -0,71% | 865.540,00 |
| 24.12.2025 | 28,23 | 28,33 | 27,92 | 28,24 | 0,00% | 519.960,00 |
| 23.12.2025 | 28,45 | 28,69 | 28,02 | 28,24 | -0,49% | 798.790,00 |
| 22.12.2025 | 28,30 | 29,20 | 28,30 | 28,38 | 1,47% | 1.817.563,00 |
| 19.12.2025 | 28,20 | 28,60 | 27,93 | 27,97 | -0,32% | 2.520.951,00 |
| 18.12.2025 | 28,51 | 28,63 | 27,72 | 28,06 | -1,61% | 1.819.680,00 |
| 17.12.2025 | 28,21 | 28,78 | 27,67 | 28,52 | 1,86% | 2.026.656,00 |
| 16.12.2025 | 29,28 | 29,32 | 27,67 | 28,00 | -5,82% | 2.473.468,00 |
| 15.12.2025 | 29,91 | 30,06 | 29,46 | 29,73 | 0,00% | 1.442.171,00 |
| 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 |