31,790$
-3,67%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 32,56 | 33,23 | 31,59 | 31,76 | -3,76% | 1.040.077,00 |
| 11.12.2025 | 32,37 | 34,02 | 32,34 | 33,00 | -0,75% | 828.550,00 |
| 10.12.2025 | 32,96 | 33,69 | 31,98 | 33,25 | 0,67% | 1.015.396,00 |
| 09.12.2025 | 31,55 | 33,33 | 31,55 | 33,03 | 4,82% | 1.318.798,00 |
| 08.12.2025 | 32,10 | 32,96 | 31,41 | 31,51 | -1,53% | 615.336,00 |
| 05.12.2025 | 32,56 | 33,61 | 31,90 | 32,00 | -1,69% | 508.847,00 |
| 04.12.2025 | 32,61 | 32,84 | 31,87 | 32,55 | -0,67% | 777.482,00 |
| 03.12.2025 | 31,48 | 32,95 | 31,14 | 32,77 | 5,03% | 904.034,00 |
| 02.12.2025 | 30,78 | 31,26 | 29,74 | 31,20 | 0,91% | 689.406,00 |
| 01.12.2025 | 30,03 | 30,96 | 29,98 | 30,92 | 1,31% | 884.479,00 |
| 28.11.2025 | 30,68 | 30,92 | 30,03 | 30,52 | 0,66% | 241.537,00 |
| 26.11.2025 | 29,78 | 30,54 | 29,53 | 30,32 | 1,71% | 483.497,00 |
| 25.11.2025 | 30,07 | 30,14 | 28,91 | 29,81 | -1,00% | 702.765,00 |
| 24.11.2025 | 30,03 | 30,54 | 29,45 | 30,11 | -0,17% | 879.755,00 |
| 21.11.2025 | 29,91 | 30,37 | 29,19 | 30,16 | 0,30% | 599.859,00 |
| 20.11.2025 | 31,41 | 32,29 | 29,85 | 30,07 | -3,22% | 1.232.700,00 |
| 19.11.2025 | 30,78 | 31,63 | 30,50 | 31,07 | -1,11% | 632.038,00 |
| 18.11.2025 | 31,02 | 31,90 | 30,04 | 31,42 | 2,51% | 435.733,00 |
| 17.11.2025 | 30,14 | 31,83 | 29,71 | 30,65 | 1,93% | 705.180,00 |
| 14.11.2025 | 29,60 | 30,28 | 28,65 | 30,07 | 1,52% | 565.687,00 |
| 13.11.2025 | 30,25 | 30,96 | 29,15 | 29,62 | -1,95% | 510.394,00 |
| 12.11.2025 | 30,91 | 31,06 | 29,77 | 30,21 | -2,45% | 798.254,00 |
| 11.11.2025 | 28,67 | 31,37 | 28,55 | 30,97 | 9,05% | 996.526,00 |
| 10.11.2025 | 28,79 | 28,92 | 28,10 | 28,40 | -0,32% | 634.210,00 |
| 07.11.2025 | 28,82 | 29,44 | 28,29 | 28,49 | -1,83% | 599.859,00 |
| 06.11.2025 | 30,08 | 30,40 | 28,67 | 29,02 | -6,05% | 1.271.194,00 |
| 05.11.2025 | 30,80 | 31,96 | 30,51 | 30,89 | -0,06% | 706.000,00 |
| 04.11.2025 | 30,94 | 31,32 | 30,40 | 30,91 | -2,68% | 719.560,00 |
| 03.11.2025 | 31,17 | 31,89 | 31,03 | 31,76 | 0,63% | 496.030,00 |
| 31.10.2025 | 31,82 | 31,82 | 30,73 | 31,56 | 0,29% | 749.885,00 |
| 30.10.2025 | 30,41 | 31,77 | 30,08 | 31,47 | 3,05% | 609.962,00 |
| 29.10.2025 | 31,11 | 31,55 | 30,10 | 30,54 | -1,39% | 909.533,00 |
| 28.10.2025 | 30,85 | 31,25 | 30,64 | 30,97 | -1,18% | 470.288,00 |
| 27.10.2025 | 32,02 | 32,18 | 31,30 | 31,34 | -1,69% | 633.923,00 |
| 24.10.2025 | 32,05 | 32,65 | 31,73 | 31,88 | -0,13% | 981.114,00 |
| 23.10.2025 | 31,57 | 32,08 | 30,88 | 31,92 | 4,21% | 1.720.867,00 |
| 22.10.2025 | 30,16 | 30,93 | 29,80 | 30,63 | 2,61% | 728.795,00 |
| 21.10.2025 | 30,40 | 30,50 | 29,65 | 29,85 | -1,52% | 366.219,00 |
| 20.10.2025 | 29,50 | 30,58 | 29,38 | 30,31 | 2,57% | 430.489,00 |
| 17.10.2025 | 29,00 | 29,72 | 28,73 | 29,55 | 0,54% | 417.470,00 |
| 16.10.2025 | 30,64 | 30,90 | 29,11 | 29,39 | -3,64% | 590.024,00 |
| 15.10.2025 | 29,63 | 30,56 | 29,35 | 30,50 | 4,13% | 795.245,00 |
| 14.10.2025 | 29,26 | 29,87 | 29,11 | 29,29 | -1,84% | 716.179,00 |
| 13.10.2025 | 29,71 | 30,09 | 29,36 | 29,84 | 2,23% | 739.443,00 |
| 10.10.2025 | 30,73 | 31,29 | 29,12 | 29,19 | -6,53% | 1.138.492,00 |
| 09.10.2025 | 31,39 | 31,57 | 30,66 | 31,23 | 0,84% | 2.134.460,00 |
| 08.10.2025 | 32,25 | 32,28 | 30,74 | 30,97 | -2,85% | 889.834,00 |
| 07.10.2025 | 31,85 | 32,50 | 31,51 | 31,88 | -0,90% | 1.200.877,00 |
| 06.10.2025 | 31,80 | 32,30 | 31,39 | 32,17 | 2,06% | 761.284,00 |
| 03.10.2025 | 31,13 | 32,22 | 31,13 | 31,52 | 0,99% | 135.516,00 |
| 02.10.2025 | 31,49 | 31,98 | 30,78 | 31,21 | -0,95% | 908.567,00 |
| 01.10.2025 | 30,11 | 31,71 | 30,02 | 31,51 | 4,30% | 473.011,00 |
| 30.09.2025 | 30,00 | 30,53 | 29,56 | 30,21 | -1,11% | 779.366,00 |
| 29.09.2025 | 31,23 | 31,23 | 30,15 | 30,55 | -2,71% | 635.134,00 |
| 26.09.2025 | 31,48 | 31,99 | 30,99 | 31,40 | 0,03% | 439.806,00 |
| 25.09.2025 | 31,68 | 31,82 | 31,03 | 31,39 | -2,55% | 878.297,00 |
| 24.09.2025 | 32,10 | 32,77 | 31,99 | 32,21 | 1,58% | 812.440,00 |
| 23.09.2025 | 31,87 | 33,54 | 31,60 | 31,71 | 0,92% | 870.010,00 |
| 22.09.2025 | 30,94 | 31,56 | 30,76 | 31,42 | 1,32% | 1.427.032,00 |
| 19.09.2025 | 32,99 | 32,99 | 30,95 | 31,01 | -6,43% | 1.711.892,00 |
| 18.09.2025 | 34,10 | 34,15 | 33,12 | 33,14 | -1,92% | 594.653,00 |
| 17.09.2025 | 33,84 | 34,68 | 33,51 | 33,79 | -0,71% | 493.391,00 |
| 16.09.2025 | 33,49 | 34,19 | 33,07 | 34,03 | 3,09% | 724.241,00 |
| 15.09.2025 | 32,80 | 33,39 | 32,45 | 33,01 | 0,70% | 1.094.266,00 |
| 12.09.2025 | 33,97 | 34,27 | 32,70 | 32,78 | -2,61% | 632.052,00 |
| 11.09.2025 | 32,16 | 33,69 | 32,16 | 33,66 | 3,63% | 1.043.067,00 |
| 10.09.2025 | 31,70 | 32,48 | 31,01 | 32,48 | 1,79% | 674.429,00 |
| 09.09.2025 | 32,76 | 33,36 | 31,87 | 31,91 | -2,33% | 622.000,00 |
| 08.09.2025 | 32,90 | 33,00 | 31,95 | 32,67 | -0,27% | 610.476,00 |
| 05.09.2025 | 32,61 | 33,20 | 32,14 | 32,76 | 0,06% | 575.784,00 |
| 04.09.2025 | 32,74 | 33,38 | 32,47 | 32,74 | -0,12% | 915.839,00 |
| 03.09.2025 | 32,11 | 33,16 | 32,06 | 32,78 | 1,52% | 1.217.989,00 |
| 02.09.2025 | 31,58 | 32,73 | 31,47 | 32,29 | 1,19% | 726.805,00 |
| 29.08.2025 | 31,82 | 32,24 | 31,38 | 31,91 | 0,66% | 481.335,00 |
| 28.08.2025 | 32,13 | 32,41 | 31,26 | 31,70 | -0,84% | 493.946,00 |
| 27.08.2025 | 30,84 | 32,00 | 30,56 | 31,97 | 3,30% | 727.879,00 |
| 26.08.2025 | 31,08 | 31,47 | 30,93 | 30,95 | -1,43% | 451.643,00 |
| 25.08.2025 | 31,70 | 32,36 | 31,23 | 31,40 | 0,10% | 778.613,00 |
| 22.08.2025 | 29,20 | 31,46 | 29,13 | 31,37 | 7,80% | 1.563.110,00 |
| 21.08.2025 | 29,21 | 29,49 | 29,04 | 29,10 | -0,31% | 665.504,00 |
| 20.08.2025 | 28,71 | 29,40 | 28,44 | 29,19 | 2,06% | 1.000.000,00 |
| 19.08.2025 | 29,32 | 29,50 | 28,40 | 28,60 | -2,09% | 643.061,00 |
| 18.08.2025 | 28,81 | 29,72 | 28,81 | 29,21 | 0,69% | 940.172,00 |
| 15.08.2025 | 29,04 | 29,61 | 28,77 | 29,01 | 0,00% | 1.008.525,00 |
| 14.08.2025 | 28,78 | 29,61 | 28,02 | 29,01 | -0,07% | 849.623,00 |
| 13.08.2025 | 28,82 | 29,25 | 28,58 | 29,03 | 0,69% | 963.081,00 |
| 12.08.2025 | 28,72 | 29,33 | 28,57 | 28,83 | 1,37% | 915.963,00 |
| 11.08.2025 | 29,58 | 29,83 | 28,44 | 28,44 | -2,54% | 607.494,00 |
| 08.08.2025 | 28,47 | 29,33 | 28,11 | 29,18 | 3,59% | 553.358,00 |
| 07.08.2025 | 27,90 | 29,48 | 27,60 | 28,17 | -4,96% | 1.449.391,00 |
| 06.08.2025 | 29,80 | 31,18 | 29,64 | 29,64 | -0,50% | 1.088.967,00 |
| 05.08.2025 | 28,41 | 29,79 | 28,00 | 29,79 | 6,24% | 1.326.902,00 |
| 04.08.2025 | 27,69 | 28,35 | 27,69 | 28,04 | 0,86% | 820.635,00 |
| 01.08.2025 | 28,76 | 28,76 | 27,40 | 27,80 | -4,66% | 752.920,00 |
| 31.07.2025 | 29,39 | 30,00 | 28,87 | 29,16 | -2,05% | 689.071,00 |
| 30.07.2025 | 30,22 | 30,67 | 29,27 | 29,77 | -2,62% | 682.362,00 |
| 29.07.2025 | 30,89 | 30,95 | 30,00 | 30,57 | -1,48% | 601.566,00 |
| 28.07.2025 | 30,50 | 31,08 | 30,42 | 31,03 | 2,65% | 494.397,00 |
| 25.07.2025 | 30,50 | 30,66 | 29,90 | 30,23 | -0,49% | 398.120,00 |
| 24.07.2025 | 30,36 | 31,50 | 30,17 | 30,38 | -0,82% | 900.748,00 |