37,900€
0,26%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 37,90 | 38,10 | 37,30 | 37,90 | 0,00% | - |
| 23.07.2026 | 37,40 | 38,80 | 37,40 | 37,90 | 0,00% | - |
| 22.07.2026 | 37,30 | 38,50 | 37,30 | 37,90 | 2,16% | - |
| 21.07.2026 | 35,80 | 37,20 | 35,30 | 37,10 | 3,06% | - |
| 20.07.2026 | 36,20 | 36,80 | 35,90 | 36,00 | 0,00% | 911,00 |
| 17.07.2026 | 35,40 | 36,20 | 35,20 | 36,00 | 1,69% | - |
| 16.07.2026 | 35,40 | 35,90 | 35,20 | 35,40 | 0,28% | - |
| 15.07.2026 | 36,50 | 37,00 | 34,90 | 35,30 | -3,02% | - |
| 14.07.2026 | 36,70 | 37,00 | 35,90 | 36,40 | -0,82% | - |
| 13.07.2026 | 35,00 | 36,70 | 34,80 | 36,70 | 5,16% | - |
| 10.07.2026 | 34,00 | 35,00 | 33,60 | 34,90 | 2,65% | - |
| 09.07.2026 | 34,60 | 35,10 | 33,50 | 34,00 | -2,02% | - |
| 08.07.2026 | 33,60 | 35,10 | 33,50 | 34,70 | 3,58% | - |
| 07.07.2026 | 32,80 | 33,60 | 32,70 | 33,50 | 2,45% | - |
| 06.07.2026 | 34,10 | 34,10 | 32,50 | 32,70 | -3,82% | - |
| 03.07.2026 | 33,20 | 34,20 | 33,20 | 34,00 | 2,72% | - |
| 02.07.2026 | 32,60 | 33,50 | 32,30 | 33,10 | 1,53% | 440,00 |
| 01.07.2026 | 32,70 | 33,10 | 32,30 | 32,60 | -2,10% | - |
| 30.06.2026 | 33,40 | 34,00 | 33,20 | 33,30 | -0,60% | - |
| 29.06.2026 | 33,60 | 34,30 | 33,10 | 33,50 | -0,59% | - |
| 26.06.2026 | 34,40 | 34,50 | 33,50 | 33,70 | -2,03% | - |
| 25.06.2026 | 34,40 | 35,20 | 34,00 | 34,40 | -0,58% | - |
| 24.06.2026 | 36,90 | 37,00 | 34,50 | 34,60 | -6,74% | - |
| 23.06.2026 | 37,10 | 37,20 | 36,60 | 37,10 | 0,00% | - |
| 22.06.2026 | 36,40 | 37,20 | 36,00 | 37,10 | 2,20% | - |
| 19.06.2026 | 36,50 | 36,50 | 36,30 | 36,30 | 1,97% | - |
| 18.06.2026 | 37,40 | 37,50 | 35,20 | 35,60 | -4,56% | 1.645,00 |
| 17.06.2026 | 37,50 | 38,10 | 37,10 | 37,30 | -0,53% | - |
| 16.06.2026 | 39,00 | 39,30 | 37,30 | 37,50 | -4,09% | - |
| 15.06.2026 | 40,30 | 40,50 | 38,90 | 39,10 | -3,46% | - |
| 12.06.2026 | 39,90 | 40,80 | 39,60 | 40,50 | 1,76% | - |
| 11.06.2026 | 40,10 | 40,90 | 39,60 | 39,80 | -0,75% | - |
| 10.06.2026 | 39,20 | 40,40 | 38,80 | 40,10 | 2,04% | - |
| 09.06.2026 | 40,70 | 40,70 | 38,70 | 39,30 | -3,44% | - |
| 08.06.2026 | 39,40 | 40,90 | 39,30 | 40,70 | 2,52% | - |
| 05.06.2026 | 40,10 | 40,30 | 39,30 | 39,70 | -1,24% | - |
| 04.06.2026 | 39,70 | 40,40 | 39,20 | 40,20 | -1,95% | - |
| 03.06.2026 | 40,50 | 41,40 | 39,80 | 41,00 | 0,49% | - |
| 02.06.2026 | 40,50 | 41,30 | 39,90 | 40,80 | 0,74% | - |
| 01.06.2026 | 39,90 | 40,80 | 39,10 | 40,50 | 1,76% | - |
| 29.05.2026 | 40,50 | 40,60 | 39,50 | 39,80 | -1,49% | - |
| 28.05.2026 | 40,90 | 41,50 | 40,20 | 40,40 | -2,42% | - |
| 27.05.2026 | 42,90 | 42,90 | 40,90 | 41,40 | -3,72% | - |
| 26.05.2026 | 44,80 | 44,80 | 43,00 | 43,00 | -3,80% | - |
| 25.05.2026 | 44,70 | 44,70 | 44,60 | 44,70 | -0,22% | - |
| 22.05.2026 | 45,00 | 45,30 | 44,50 | 44,80 | -0,44% | - |
| 21.05.2026 | 46,40 | 47,00 | 44,20 | 45,00 | -3,02% | - |
| 20.05.2026 | 46,80 | 47,40 | 46,00 | 46,40 | -1,07% | - |
| 19.05.2026 | 46,80 | 47,20 | 45,70 | 46,90 | 1,08% | - |
| 18.05.2026 | 45,50 | 47,00 | 44,00 | 46,40 | 1,75% | - |
| 15.05.2026 | 45,00 | 45,80 | 44,40 | 45,60 | 1,33% | - |
| 14.05.2026 | 43,80 | 45,00 | 43,30 | 45,00 | 2,51% | - |
| 13.05.2026 | 43,70 | 44,40 | 43,10 | 43,90 | 0,46% | - |
| 12.05.2026 | 43,40 | 44,20 | 43,30 | 43,70 | 0,92% | - |
| 11.05.2026 | 42,70 | 43,80 | 42,30 | 43,30 | 1,64% | - |
| 08.05.2026 | 41,30 | 43,40 | 41,00 | 42,60 | 3,15% | - |
| 07.05.2026 | 41,80 | 41,90 | 40,30 | 41,30 | -1,20% | - |
| 06.05.2026 | 42,60 | 42,70 | 40,00 | 41,80 | -2,11% | - |
| 05.05.2026 | 43,60 | 43,90 | 42,40 | 42,70 | -2,29% | - |
| 04.05.2026 | 43,10 | 44,00 | 42,60 | 43,70 | 0,46% | - |
| 30.04.2026 | 43,10 | 43,70 | 42,40 | 43,50 | 1,16% | - |
| 29.04.2026 | 43,50 | 44,40 | 42,70 | 43,00 | -1,15% | - |
| 28.04.2026 | 45,80 | 47,00 | 43,20 | 43,50 | -5,02% | - |
| 27.04.2026 | 42,30 | 46,20 | 41,90 | 45,80 | 8,27% | - |
| 24.04.2026 | 41,90 | 42,60 | 41,50 | 42,30 | 0,71% | - |
| 23.04.2026 | 40,90 | 42,00 | 40,90 | 42,00 | 2,69% | - |
| 22.04.2026 | 40,30 | 41,40 | 39,90 | 40,90 | 1,49% | - |
| 21.04.2026 | 39,70 | 40,60 | 39,60 | 40,30 | 1,77% | - |
| 20.04.2026 | 39,90 | 40,90 | 39,10 | 39,60 | -0,25% | - |
| 17.04.2026 | 41,10 | 41,20 | 38,80 | 39,70 | -3,64% | - |
| 16.04.2026 | 40,10 | 41,40 | 40,10 | 41,20 | 2,74% | - |
| 15.04.2026 | 40,50 | 40,90 | 40,00 | 40,10 | -0,99% | - |
| 14.04.2026 | 42,10 | 42,10 | 40,10 | 40,50 | -3,34% | 2.002,00 |
| 13.04.2026 | 41,90 | 42,70 | 41,60 | 41,90 | 0,72% | - |
| 10.04.2026 | 42,40 | 42,90 | 41,60 | 41,60 | -2,12% | - |
| 09.04.2026 | 43,20 | 43,90 | 42,40 | 42,50 | -1,39% | - |
| 08.04.2026 | 41,90 | 43,20 | 41,10 | 43,10 | -1,60% | - |
| 07.04.2026 | 43,00 | 43,90 | 42,70 | 43,80 | 1,57% | - |
| 02.04.2026 | 42,08 | 44,73 | 41,95 | 43,13 | 2,92% | - |
| 01.04.2026 | 42,33 | 42,38 | 40,88 | 41,90 | -1,30% | - |
| 31.03.2026 | 42,63 | 43,50 | 42,00 | 42,45 | 0,47% | 18.200,00 |
| 30.03.2026 | 43,05 | 44,28 | 42,25 | 42,25 | -2,31% | 1.144,00 |
| 27.03.2026 | 43,23 | 43,65 | 42,85 | 43,25 | -0,06% | - |
| 26.03.2026 | 42,70 | 43,68 | 42,65 | 43,28 | 1,29% | - |
| 25.03.2026 | 43,03 | 43,63 | 42,45 | 42,73 | -0,58% | - |
| 24.03.2026 | 41,33 | 43,83 | 41,25 | 42,98 | 4,24% | - |
| 23.03.2026 | 40,60 | 41,25 | 39,95 | 41,23 | 1,92% | - |
| 20.03.2026 | 41,30 | 41,40 | 39,98 | 40,45 | -1,82% | 1.000,00 |
| 19.03.2026 | 40,70 | 42,28 | 40,18 | 41,20 | 1,48% | - |
| 18.03.2026 | 41,30 | 41,48 | 39,88 | 40,60 | -1,69% | - |
| 17.03.2026 | 40,25 | 41,90 | 39,90 | 41,30 | 2,86% | 1.816,00 |
| 16.03.2026 | 40,48 | 40,55 | 38,93 | 40,15 | -0,93% | 7.440,00 |
| 13.03.2026 | 39,80 | 40,60 | 39,38 | 40,53 | 2,08% | - |
| 12.03.2026 | 39,20 | 39,78 | 38,58 | 39,70 | 1,40% | - |
| 11.03.2026 | 39,18 | 39,83 | 38,63 | 39,15 | -0,25% | - |
| 10.03.2026 | 39,20 | 39,73 | 38,73 | 39,25 | 0,51% | - |
| 09.03.2026 | 37,80 | 39,30 | 37,28 | 39,05 | 3,65% | - |
| 06.03.2026 | 39,00 | 39,68 | 37,43 | 37,68 | -3,46% | - |
| 05.03.2026 | 39,50 | 40,00 | 37,85 | 39,03 | -0,95% | - |
| 04.03.2026 | 38,90 | 39,58 | 38,15 | 39,40 | 0,19% | - |