20,950€
5,70%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,50 | 21,43 | 20,50 | 21,15 | 1,20% | - |
| 08.05.2025 | 20,07 | 21,30 | 20,03 | 20,90 | 4,53% | - |
| 07.05.2025 | 20,20 | 20,40 | 19,71 | 20,00 | -0,60% | - |
| 06.05.2025 | 19,61 | 20,60 | 19,54 | 20,12 | 2,63% | - |
| 05.05.2025 | 19,74 | 19,96 | 19,46 | 19,60 | -1,98% | - |
| 02.05.2025 | 20,06 | 20,40 | 19,64 | 20,00 | 4,19% | - |
| 30.04.2025 | 19,95 | 19,96 | 18,93 | 19,19 | -2,69% | 700,00 |
| 29.04.2025 | 18,31 | 20,95 | 18,29 | 19,72 | 7,23% | - |
| 28.04.2025 | 18,42 | 18,86 | 18,26 | 18,39 | -0,33% | - |
| 25.04.2025 | 18,47 | 18,70 | 17,78 | 18,45 | 1,04% | - |
| 24.04.2025 | 17,59 | 18,31 | 17,35 | 18,26 | 3,69% | - |
| 23.04.2025 | 17,74 | 18,51 | 17,40 | 17,61 | 0,74% | - |
| 22.04.2025 | 17,13 | 17,76 | 16,88 | 17,48 | -2,67% | - |
| 17.04.2025 | 17,20 | 18,05 | 16,98 | 17,96 | 5,28% | - |
| 16.04.2025 | 16,62 | 17,66 | 16,47 | 17,06 | -1,44% | - |
| 15.04.2025 | 17,10 | 17,86 | 17,02 | 17,31 | 1,23% | - |
| 14.04.2025 | 17,49 | 18,03 | 16,77 | 17,10 | -2,62% | - |
| 11.04.2025 | 16,72 | 17,56 | 16,03 | 17,56 | 4,96% | - |
| 10.04.2025 | 19,27 | 19,32 | 16,08 | 16,73 | -13,63% | 20,00 |
| 09.04.2025 | 16,41 | 19,42 | 15,62 | 19,37 | 15,02% | - |
| 08.04.2025 | 17,81 | 18,58 | 16,08 | 16,84 | -5,23% | - |
| 07.04.2025 | 15,63 | 18,24 | 15,14 | 17,77 | 5,52% | - |
| 04.04.2025 | 19,01 | 19,05 | 16,35 | 16,84 | -11,97% | 300,00 |
| 03.04.2025 | 21,35 | 21,65 | 18,92 | 19,13 | -14,12% | - |
| 02.04.2025 | 22,83 | 22,85 | 21,88 | 22,28 | -1,66% | - |
| 01.04.2025 | 21,55 | 22,75 | 21,55 | 22,65 | 3,31% | - |
| 31.03.2025 | 22,28 | 22,50 | 21,45 | 21,93 | -1,90% | - |
| 28.03.2025 | 22,70 | 22,75 | 22,10 | 22,35 | -0,56% | - |
| 27.03.2025 | 23,00 | 23,03 | 22,23 | 22,48 | -1,86% | - |
| 26.03.2025 | 22,40 | 23,35 | 22,25 | 22,90 | 2,92% | - |
| 25.03.2025 | 22,50 | 22,68 | 21,68 | 22,25 | -1,11% | - |
| 24.03.2025 | 22,10 | 22,83 | 22,10 | 22,50 | 1,35% | - |
| 21.03.2025 | 23,00 | 23,20 | 22,20 | 22,20 | -0,89% | - |
| 20.03.2025 | 22,50 | 23,15 | 22,38 | 22,40 | -2,29% | - |
| 19.03.2025 | 22,50 | 23,20 | 22,23 | 22,93 | 2,12% | - |
| 18.03.2025 | 22,15 | 22,60 | 22,10 | 22,45 | 1,24% | - |
| 17.03.2025 | 21,88 | 22,40 | 21,83 | 22,18 | 3,99% | 100,00 |
| 14.03.2025 | 20,78 | 21,98 | 20,50 | 21,33 | 2,16% | - |
| 13.03.2025 | 21,00 | 21,88 | 20,38 | 20,88 | -2,57% | - |
| 12.03.2025 | 21,33 | 21,68 | 21,08 | 21,43 | 0,94% | - |
| 11.03.2025 | 21,35 | 21,73 | 20,85 | 21,23 | -2,86% | - |
| 10.03.2025 | 22,80 | 22,90 | 21,18 | 21,85 | -4,17% | - |
| 07.03.2025 | 21,23 | 22,90 | 20,95 | 22,80 | 6,79% | - |
| 06.03.2025 | 20,45 | 21,40 | 20,35 | 21,35 | 2,15% | - |
| 05.03.2025 | 21,55 | 21,63 | 20,58 | 20,90 | -4,13% | - |
| 04.03.2025 | 22,68 | 22,70 | 21,40 | 21,80 | -3,22% | - |
| 03.03.2025 | 24,90 | 25,15 | 22,20 | 22,53 | -9,81% | - |
| 28.02.2025 | 24,93 | 25,33 | 24,33 | 24,98 | 0,30% | - |
| 27.02.2025 | 25,08 | 25,60 | 24,78 | 24,90 | -0,30% | - |
| 26.02.2025 | 25,55 | 25,85 | 24,83 | 24,98 | -2,15% | - |
| 25.02.2025 | 25,95 | 26,43 | 25,33 | 25,53 | -1,73% | 50,00 |
| 24.02.2025 | 25,65 | 26,10 | 25,18 | 25,98 | 0,97% | - |
| 21.02.2025 | 27,00 | 27,73 | 25,70 | 25,73 | -3,02% | - |
| 20.02.2025 | 26,68 | 26,95 | 26,28 | 26,53 | -0,09% | - |
| 19.02.2025 | 27,80 | 28,40 | 26,53 | 26,55 | -4,58% | 750,00 |
| 18.02.2025 | 27,88 | 29,08 | 26,95 | 27,83 | 0,00% | 200,00 |
| 17.02.2025 | 27,80 | 28,08 | 27,65 | 27,83 | 0,36% | - |
| 14.02.2025 | 28,35 | 28,70 | 27,53 | 27,73 | -1,95% | - |
| 13.02.2025 | 29,20 | 29,45 | 28,28 | 28,28 | -3,58% | - |
| 12.02.2025 | 30,60 | 30,73 | 29,20 | 29,33 | -4,17% | 550,00 |
| 11.02.2025 | 30,80 | 31,10 | 30,38 | 30,60 | -0,81% | - |
| 10.02.2025 | 30,10 | 31,08 | 29,53 | 30,85 | 2,58% | - |
| 07.02.2025 | 30,78 | 31,33 | 30,03 | 30,08 | -1,88% | - |
| 06.02.2025 | 31,03 | 31,28 | 30,20 | 30,65 | -0,81% | - |
| 05.02.2025 | 31,23 | 31,48 | 30,38 | 30,90 | -0,96% | - |
| 04.02.2025 | 30,43 | 31,30 | 30,18 | 31,20 | 2,13% | - |
| 03.02.2025 | 31,00 | 31,18 | 30,23 | 30,55 | -1,21% | - |
| 31.01.2025 | 31,45 | 31,60 | 30,70 | 30,93 | -1,36% | - |
| 30.01.2025 | 30,83 | 31,48 | 30,30 | 31,35 | 1,79% | - |
| 29.01.2025 | 30,85 | 31,03 | 30,35 | 30,80 | 0,00% | - |
| 28.01.2025 | 31,23 | 31,55 | 30,45 | 30,80 | -1,12% | 100,00 |
| 27.01.2025 | 31,63 | 31,98 | 31,00 | 31,15 | -1,66% | - |
| 24.01.2025 | 31,90 | 32,13 | 31,18 | 31,68 | -0,86% | - |
| 23.01.2025 | 31,83 | 32,50 | 31,25 | 31,95 | 0,16% | - |
| 22.01.2025 | 32,05 | 32,25 | 31,33 | 31,90 | -0,47% | - |
| 21.01.2025 | 32,33 | 33,30 | 31,85 | 32,05 | -3,46% | - |
| 20.01.2025 | 32,50 | 33,20 | 31,68 | 33,20 | 1,68% | - |
| 17.01.2025 | 32,88 | 33,23 | 32,40 | 32,65 | -0,46% | - |
| 16.01.2025 | 33,65 | 33,88 | 32,10 | 32,80 | -2,60% | - |
| 15.01.2025 | 33,05 | 34,03 | 32,38 | 33,68 | 2,12% | - |
| 14.01.2025 | 32,23 | 33,03 | 31,68 | 32,98 | 2,09% | 148,00 |
| 13.01.2025 | 31,85 | 32,75 | 31,73 | 32,30 | 1,57% | - |
| 10.01.2025 | 31,75 | 32,95 | 31,38 | 31,80 | 0,32% | - |
| 09.01.2025 | 31,70 | 31,75 | 31,60 | 31,70 | 0,16% | - |
| 08.01.2025 | 32,55 | 32,73 | 31,50 | 31,65 | -2,54% | - |
| 07.01.2025 | 31,80 | 32,55 | 31,65 | 32,48 | 1,96% | - |
| 06.01.2025 | 31,90 | 32,68 | 30,98 | 31,85 | -0,39% | - |
| 03.01.2025 | 32,08 | 32,35 | 31,58 | 31,98 | -0,39% | - |
| 02.01.2025 | 30,40 | 32,13 | 29,93 | 32,10 | 13,73% | - |
| 30.12.2024 | 28,38 | 28,50 | 28,23 | 28,23 | -0,53% | - |
| 27.12.2024 | 28,63 | 29,08 | 28,18 | 28,38 | 1,61% | - |
| 23.12.2024 | 27,75 | 28,10 | 27,18 | 27,93 | 0,90% | 64,00 |
| 20.12.2024 | 27,73 | 28,10 | 27,15 | 27,68 | -0,54% | - |
| 19.12.2024 | 27,83 | 28,75 | 27,70 | 27,83 | -0,54% | - |
| 18.12.2024 | 28,88 | 29,65 | 27,93 | 27,98 | -3,12% | - |
| 17.12.2024 | 28,80 | 29,63 | 28,30 | 28,88 | -1,79% | - |
| 16.12.2024 | 29,43 | 29,73 | 28,80 | 29,40 | -0,17% | - |
| 13.12.2024 | 30,20 | 30,25 | 29,40 | 29,45 | -2,48% | - |
| 12.12.2024 | 31,03 | 31,10 | 30,20 | 30,20 | -3,05% | - |
| 11.12.2024 | 31,00 | 31,38 | 29,55 | 31,15 | 0,65% | - |