45,130$
-0,81%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 45,50 | 45,65 | 44,63 | 45,13 | -0,81% | 15.536,00 |
| 31.03.2026 | 45,20 | 46,23 | 44,58 | 45,50 | 1,22% | 732.641,00 |
| 30.03.2026 | 46,38 | 46,55 | 44,48 | 44,95 | -1,01% | 555.374,00 |
| 27.03.2026 | 45,39 | 46,26 | 44,98 | 45,41 | -0,11% | 496.192,00 |
| 26.03.2026 | 45,30 | 46,20 | 44,92 | 45,46 | 1,09% | 651.531,00 |
| 25.03.2026 | 44,68 | 45,23 | 44,35 | 44,97 | -0,27% | 735.477,00 |
| 24.03.2026 | 44,30 | 45,72 | 44,17 | 45,09 | 1,81% | 584.896,00 |
| 23.03.2026 | 43,06 | 44,49 | 42,74 | 44,29 | 1,58% | 578.527,00 |
| 20.03.2026 | 45,15 | 45,26 | 43,23 | 43,60 | -2,87% | 985.872,00 |
| 19.03.2026 | 44,00 | 46,04 | 42,34 | 44,89 | 1,61% | 948.920,00 |
| 18.03.2026 | 45,19 | 45,46 | 43,76 | 44,18 | -2,08% | 1.045.183,00 |
| 17.03.2026 | 43,57 | 45,39 | 43,53 | 45,12 | 4,54% | 1.135.915,00 |
| 16.03.2026 | 42,89 | 43,77 | 42,32 | 43,16 | 0,61% | 644.253,00 |
| 13.03.2026 | 41,65 | 43,22 | 41,53 | 42,90 | 1,90% | 780.106,00 |
| 12.03.2026 | 43,06 | 43,71 | 41,85 | 42,10 | -1,96% | 576.887,00 |
| 11.03.2026 | 42,43 | 43,83 | 41,97 | 42,94 | 0,19% | 512.878,00 |
| 10.03.2026 | 42,64 | 43,85 | 42,64 | 42,86 | -0,99% | 4,00 |
| 09.03.2026 | 42,38 | 43,59 | 41,47 | 43,29 | 3,02% | 4,00 |
| 06.03.2026 | 43,56 | 43,98 | 41,75 | 42,02 | -3,84% | 4,00 |
| 05.03.2026 | 44,14 | 44,73 | 42,61 | 43,70 | 3,07% | 4,00 |
| 04.03.2026 | 42,86 | 43,61 | 42,22 | 42,40 | -1,23% | 4,00 |
| 03.03.2026 | 43,32 | 43,50 | 41,73 | 42,93 | -1,69% | 4,00 |
| 02.03.2026 | 44,48 | 44,69 | 42,48 | 43,67 | -0,48% | 4,00 |
| 27.02.2026 | 44,00 | 44,20 | 43,15 | 43,88 | 1,43% | 4,00 |
| 26.02.2026 | 42,50 | 44,50 | 42,00 | 43,26 | -4,33% | 4,00 |
| 25.02.2026 | 45,63 | 45,63 | 44,00 | 45,22 | 0,07% | 4,00 |
| 24.02.2026 | 44,40 | 45,60 | 43,94 | 45,19 | 2,43% | 4,00 |
| 23.02.2026 | 44,17 | 45,90 | 43,97 | 44,12 | -0,20% | 4,00 |
| 20.02.2026 | 44,30 | 44,89 | 43,62 | 44,21 | -1,12% | 893.618,00 |
| 19.02.2026 | 44,15 | 45,16 | 43,94 | 44,71 | 2,08% | 1.266.753,00 |
| 18.02.2026 | 43,11 | 44,22 | 43,11 | 43,80 | 3,06% | 927.367,00 |
| 17.02.2026 | 42,33 | 42,96 | 41,20 | 42,50 | -0,38% | 1.244.849,00 |
| 13.02.2026 | 41,35 | 43,10 | 40,52 | 42,66 | 3,72% | 900.789,00 |
| 12.02.2026 | 43,02 | 43,30 | 40,16 | 41,13 | -4,37% | 1.143.824,00 |
| 11.02.2026 | 40,41 | 43,19 | 40,38 | 43,01 | 6,99% | 1.306.339,00 |
| 10.02.2026 | 41,20 | 41,37 | 39,65 | 40,20 | -2,38% | 3.490.865,00 |
| 09.02.2026 | 41,81 | 42,50 | 40,30 | 41,18 | 3,21% | 2.872.463,00 |
| 06.02.2026 | 38,23 | 40,35 | 38,12 | 39,90 | 4,89% | 1.018.861,00 |
| 05.02.2026 | 38,48 | 39,25 | 37,42 | 38,04 | -3,96% | 518.381,00 |
| 04.02.2026 | 39,23 | 40,10 | 38,81 | 39,61 | 2,11% | 705.770,00 |
| 03.02.2026 | 38,68 | 39,46 | 38,03 | 38,79 | 1,28% | 741.436,00 |
| 02.02.2026 | 37,30 | 38,94 | 37,30 | 38,30 | -0,47% | 702.256,00 |
| 30.01.2026 | 38,43 | 38,76 | 37,47 | 38,48 | -0,49% | 869.596,00 |
| 29.01.2026 | 38,38 | 39,77 | 37,43 | 38,67 | 3,78% | 695.888,00 |
| 28.01.2026 | 39,09 | 39,40 | 36,66 | 37,26 | -3,85% | 879.569,00 |
| 27.01.2026 | 39,65 | 40,16 | 38,66 | 38,75 | -1,77% | 757.078,00 |
| 26.01.2026 | 39,12 | 39,65 | 38,54 | 39,45 | 1,99% | 706.604,00 |
| 23.01.2026 | 38,50 | 39,68 | 38,33 | 38,68 | 1,58% | 941.775,00 |
| 22.01.2026 | 38,31 | 38,80 | 37,50 | 38,08 | -0,21% | 716.278,00 |
| 21.01.2026 | 35,68 | 38,22 | 35,68 | 38,16 | 8,94% | 1.772.897,00 |
| 20.01.2026 | 34,50 | 35,07 | 33,95 | 35,03 | 0,89% | 362.752,00 |
| 16.01.2026 | 35,27 | 35,77 | 34,66 | 34,72 | -1,34% | 464.649,00 |
| 15.01.2026 | 35,22 | 35,50 | 34,61 | 35,19 | -0,26% | 483.772,00 |
| 14.01.2026 | 35,41 | 36,17 | 35,03 | 35,28 | 0,03% | 655.450,00 |
| 13.01.2026 | 34,02 | 36,25 | 34,00 | 35,27 | 4,85% | 1.157.986,00 |
| 12.01.2026 | 34,50 | 34,99 | 33,40 | 33,64 | -5,16% | 740.704,00 |
| 09.01.2026 | 35,87 | 37,00 | 35,34 | 35,47 | 1,17% | 991.575,00 |
| 08.01.2026 | 34,00 | 35,08 | 33,96 | 35,06 | 3,12% | 702.077,00 |
| 07.01.2026 | 34,62 | 34,66 | 33,00 | 34,00 | -2,30% | 677.324,00 |
| 06.01.2026 | 34,71 | 35,51 | 34,21 | 34,80 | 2,14% | 1.027.572,00 |
| 05.01.2026 | 36,13 | 36,13 | 32,85 | 34,07 | -2,52% | 904.088,00 |
| 02.01.2026 | 34,77 | 35,24 | 34,25 | 34,95 | 1,01% | 1.072.333,00 |
| 31.12.2025 | 34,54 | 35,09 | 34,26 | 34,60 | 0,20% | 670.334,00 |
| 30.12.2025 | 33,93 | 35,22 | 33,86 | 34,53 | 2,46% | 934.138,00 |
| 29.12.2025 | 33,03 | 33,85 | 32,93 | 33,70 | 2,21% | 536.439,00 |
| 26.12.2025 | 33,40 | 33,51 | 32,35 | 32,97 | 0,24% | 381.065,00 |
| 24.12.2025 | 32,81 | 33,16 | 32,50 | 32,89 | 0,30% | 183.709,00 |
| 23.12.2025 | 32,40 | 33,18 | 31,71 | 32,79 | 1,58% | 544.226,00 |
| 22.12.2025 | 31,87 | 32,90 | 31,77 | 32,28 | 2,25% | 654.625,00 |
| 19.12.2025 | 30,67 | 31,98 | 30,01 | 31,57 | 3,95% | 1.584.732,00 |
| 18.12.2025 | 31,02 | 31,02 | 29,74 | 30,37 | -0,36% | 1.029.179,00 |
| 17.12.2025 | 30,35 | 30,77 | 29,40 | 30,48 | 1,16% | 1.105.648,00 |
| 16.12.2025 | 31,61 | 31,73 | 29,66 | 30,13 | -5,81% | 1.011.315,00 |
| 15.12.2025 | 32,08 | 32,29 | 31,41 | 31,99 | 0,72% | 631.182,00 |
| 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 |