26,300€
-3,22%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,68 | 26,83 | 25,33 | 25,48 | -6,26% | - |
| 11.12.2025 | 26,85 | 27,68 | 26,38 | 27,18 | 0,83% | - |
| 10.12.2025 | 27,70 | 27,78 | 26,40 | 26,95 | -3,84% | - |
| 09.12.2025 | 27,50 | 28,15 | 27,43 | 28,03 | 1,63% | - |
| 08.12.2025 | 28,45 | 28,45 | 27,48 | 27,58 | -2,39% | - |
| 05.12.2025 | 28,08 | 28,70 | 28,08 | 28,25 | 0,53% | - |
| 04.12.2025 | 28,50 | 28,63 | 27,53 | 28,10 | -2,09% | - |
| 03.12.2025 | 27,25 | 28,75 | 26,63 | 28,70 | 7,09% | - |
| 02.12.2025 | 27,03 | 27,30 | 26,25 | 26,80 | -0,37% | - |
| 01.12.2025 | 26,28 | 27,30 | 25,95 | 26,90 | 2,28% | - |
| 28.11.2025 | 26,28 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 26.11.2025 | 26,35 | 26,58 | 26,20 | 26,30 | -0,57% | - |
| 25.11.2025 | 26,15 | 26,45 | 25,25 | 26,45 | 0,76% | - |
| 24.11.2025 | 26,10 | 26,45 | 25,43 | 26,25 | 0,57% | - |
| 21.11.2025 | 25,45 | 26,20 | 25,03 | 26,10 | 2,15% | - |
| 20.11.2025 | 26,13 | 27,00 | 25,33 | 25,55 | -1,83% | - |
| 19.11.2025 | 26,45 | 26,55 | 25,78 | 26,03 | 2,36% | - |
| 18.11.2025 | 25,70 | 25,83 | 25,33 | 25,43 | -4,33% | - |
| 17.11.2025 | 25,98 | 26,58 | 25,93 | 26,58 | 2,51% | - |
| 14.11.2025 | 25,50 | 26,25 | 25,13 | 25,93 | 1,87% | 1.376,00 |
| 13.11.2025 | 25,53 | 25,58 | 25,40 | 25,45 | -1,93% | - |
| 12.11.2025 | 26,10 | 26,58 | 25,78 | 25,95 | -1,52% | - |
| 11.11.2025 | 25,23 | 26,70 | 25,15 | 26,35 | 3,33% | - |
| 10.11.2025 | 25,28 | 25,75 | 24,88 | 25,50 | 1,59% | - |
| 07.11.2025 | 24,98 | 25,23 | 24,50 | 25,10 | 0,00% | - |
| 06.11.2025 | 25,05 | 25,68 | 24,40 | 25,10 | -0,10% | - |
| 05.11.2025 | 25,23 | 25,60 | 25,03 | 25,13 | -0,30% | - |
| 04.11.2025 | 25,80 | 25,98 | 25,13 | 25,20 | -1,95% | - |
| 03.11.2025 | 25,48 | 26,13 | 24,90 | 25,70 | 0,29% | - |
| 31.10.2025 | 25,30 | 26,00 | 24,60 | 25,63 | -0,58% | 44,00 |
| 30.10.2025 | 25,35 | 25,98 | 24,83 | 25,78 | 1,88% | 4.726,00 |
| 29.10.2025 | 25,73 | 25,85 | 25,28 | 25,30 | -2,13% | - |
| 28.10.2025 | 25,60 | 26,53 | 25,45 | 25,85 | 0,68% | - |
| 27.10.2025 | 26,38 | 26,65 | 25,45 | 25,68 | -3,84% | - |
| 24.10.2025 | 26,25 | 26,90 | 26,08 | 26,70 | 1,91% | - |
| 23.10.2025 | 24,90 | 26,25 | 24,75 | 26,20 | 10,32% | - |
| 22.10.2025 | 24,13 | 24,98 | 23,75 | 23,75 | -0,84% | - |
| 21.10.2025 | 24,25 | 24,70 | 23,95 | 23,95 | -0,93% | - |
| 20.10.2025 | 23,58 | 24,28 | 23,55 | 24,18 | 2,55% | - |
| 17.10.2025 | 23,35 | 23,73 | 22,78 | 23,58 | -0,84% | - |
| 16.10.2025 | 24,28 | 24,50 | 23,63 | 23,78 | -1,14% | - |
| 15.10.2025 | 23,53 | 24,63 | 23,33 | 24,05 | 2,23% | - |
| 14.10.2025 | 23,65 | 23,75 | 22,85 | 23,53 | -0,53% | - |
| 13.10.2025 | 23,25 | 23,98 | 23,20 | 23,65 | -2,87% | - |
| 10.10.2025 | 24,90 | 25,13 | 24,35 | 24,35 | -2,99% | - |
| 09.10.2025 | 25,65 | 25,98 | 24,88 | 25,10 | -1,95% | - |
| 08.10.2025 | 26,05 | 26,25 | 25,40 | 25,60 | -0,87% | - |
| 07.10.2025 | 25,95 | 26,55 | 25,63 | 25,83 | -0,19% | - |
| 06.10.2025 | 25,58 | 26,15 | 25,55 | 25,88 | 1,07% | - |
| 03.10.2025 | 24,55 | 25,60 | 24,43 | 25,60 | 4,81% | - |
| 02.10.2025 | 24,80 | 25,15 | 24,35 | 24,43 | -2,10% | - |
| 01.10.2025 | 24,00 | 25,03 | 23,63 | 24,95 | 3,85% | - |
| 30.09.2025 | 24,55 | 24,65 | 23,68 | 24,03 | -2,24% | - |
| 29.09.2025 | 24,95 | 25,20 | 24,28 | 24,58 | -0,61% | - |
| 26.09.2025 | 24,80 | 25,70 | 24,68 | 24,73 | -2,37% | - |
| 25.09.2025 | 24,95 | 25,55 | 24,43 | 25,33 | 1,60% | - |
| 24.09.2025 | 23,98 | 25,25 | 23,98 | 24,93 | 1,42% | - |
| 23.09.2025 | 24,00 | 24,90 | 23,80 | 24,58 | 2,61% | - |
| 22.09.2025 | 24,03 | 24,50 | 23,55 | 23,95 | -0,73% | - |
| 19.09.2025 | 25,55 | 25,65 | 24,13 | 24,13 | -5,48% | - |
| 18.09.2025 | 25,68 | 25,93 | 25,40 | 25,53 | -3,13% | - |
| 17.09.2025 | 26,65 | 26,90 | 26,35 | 26,35 | -1,13% | - |
| 16.09.2025 | 25,90 | 26,68 | 25,85 | 26,65 | 2,21% | - |
| 15.09.2025 | 25,85 | 26,58 | 25,68 | 26,08 | 0,77% | 200,00 |
| 11.09.2025 | 25,95 | 26,35 | 25,68 | 25,88 | -0,58% | - |
| 10.09.2025 | 25,60 | 26,18 | 25,40 | 26,03 | 1,56% | - |
| 09.09.2025 | 25,48 | 26,10 | 25,48 | 25,63 | 0,69% | - |
| 08.09.2025 | 25,10 | 26,13 | 24,60 | 25,45 | 4,20% | - |
| 05.09.2025 | 24,60 | 24,73 | 24,05 | 24,43 | -1,31% | - |
| 04.09.2025 | 24,33 | 24,88 | 23,65 | 24,75 | 1,75% | - |
| 03.09.2025 | 24,63 | 24,88 | 24,23 | 24,33 | -1,42% | - |
| 02.09.2025 | 24,68 | 25,15 | 24,28 | 24,68 | 0,20% | - |
| 01.09.2025 | 24,60 | 24,68 | 24,55 | 24,63 | 0,00% | - |
| 29.08.2025 | 24,50 | 24,80 | 24,38 | 24,63 | 0,61% | - |
| 28.08.2025 | 24,65 | 24,88 | 24,15 | 24,48 | -0,81% | - |
| 27.08.2025 | 24,13 | 24,93 | 24,03 | 24,68 | 2,49% | - |
| 26.08.2025 | 24,60 | 24,60 | 23,98 | 24,08 | -2,23% | - |
| 25.08.2025 | 24,50 | 24,73 | 24,15 | 24,63 | 0,72% | - |
| 22.08.2025 | 23,05 | 24,63 | 22,83 | 24,45 | 6,30% | - |
| 21.08.2025 | 22,88 | 23,18 | 22,58 | 23,00 | 0,77% | - |
| 20.08.2025 | 22,78 | 23,05 | 22,48 | 22,83 | -0,11% | - |
| 19.08.2025 | 23,53 | 23,60 | 22,58 | 22,85 | -2,87% | - |
| 18.08.2025 | 23,03 | 23,63 | 22,73 | 23,53 | 2,17% | 1.502,00 |
| 15.08.2025 | 23,43 | 23,60 | 22,93 | 23,03 | -2,23% | - |
| 14.08.2025 | 23,58 | 23,83 | 22,90 | 23,55 | 0,11% | - |
| 13.08.2025 | 23,03 | 23,68 | 22,85 | 23,53 | 2,06% | - |
| 12.08.2025 | 22,58 | 23,60 | 22,58 | 23,05 | 1,88% | - |
| 11.08.2025 | 23,13 | 23,60 | 22,63 | 22,63 | -1,74% | - |
| 08.08.2025 | 22,80 | 23,30 | 22,70 | 23,03 | 0,88% | 220,00 |
| 07.08.2025 | 23,55 | 24,18 | 22,75 | 22,83 | -3,18% | - |
| 06.08.2025 | 23,10 | 24,70 | 22,88 | 23,58 | 1,51% | - |
| 05.08.2025 | 22,53 | 23,38 | 22,48 | 23,23 | 3,57% | - |
| 04.08.2025 | 22,33 | 22,58 | 22,05 | 22,43 | 0,90% | - |
| 01.08.2025 | 23,45 | 23,48 | 21,83 | 22,23 | -5,32% | - |
| 31.07.2025 | 23,65 | 24,25 | 23,33 | 23,48 | -0,74% | 1.852,00 |
| 30.07.2025 | 24,58 | 24,70 | 23,38 | 23,65 | -3,76% | - |
| 29.07.2025 | 25,10 | 25,43 | 24,03 | 24,58 | -1,80% | - |
| 28.07.2025 | 24,23 | 25,05 | 24,18 | 25,03 | 3,73% | 300,00 |
| 25.07.2025 | 24,43 | 24,93 | 24,13 | 24,13 | -1,03% | 120,00 |
| 24.07.2025 | 24,30 | 24,85 | 23,88 | 24,38 | 0,41% | - |