3,710$
-6,31%
Echtzeit-Aktienkurs BORR DRILLING NEW DL -,10
Bid:
Ask:
Aktienkurse zur BORR DRILLING NEW DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,90 | 3,94 | 3,66 | 3,71 | -6,31% | 8.359.860,00 |
| 15.12.2025 | 3,95 | 4,00 | 3,86 | 3,96 | 0,51% | 4.688.211,00 |
| 12.12.2025 | 4,28 | 4,35 | 3,91 | 3,94 | -7,94% | 5.298.711,00 |
| 11.12.2025 | 4,26 | 4,44 | 4,20 | 4,28 | -0,70% | 5.774.156,00 |
| 10.12.2025 | 4,41 | 4,48 | 4,21 | 4,31 | -1,15% | 8.275.885,00 |
| 09.12.2025 | 4,07 | 4,48 | 4,06 | 4,36 | 7,39% | 14.510.663,00 |
| 08.12.2025 | 4,07 | 4,22 | 4,02 | 4,06 | 0,25% | 4.533.777,00 |
| 05.12.2025 | 3,85 | 4,17 | 3,85 | 4,05 | 7,71% | 7.585.346,00 |
| 04.12.2025 | 3,75 | 3,79 | 3,68 | 3,76 | -0,79% | 4.595.166,00 |
| 03.12.2025 | 3,55 | 3,79 | 3,55 | 3,79 | 7,37% | 6.879.951,00 |
| 02.12.2025 | 3,46 | 3,65 | 3,33 | 3,53 | 2,32% | 6.137.687,00 |
| 01.12.2025 | 3,27 | 3,53 | 3,27 | 3,45 | 4,23% | 5.930.555,00 |
| 28.11.2025 | 3,27 | 3,34 | 3,25 | 3,31 | 1,22% | 2.367.822,00 |
| 26.11.2025 | 3,30 | 3,31 | 3,26 | 3,27 | -1,80% | 3.203.445,00 |
| 25.11.2025 | 3,17 | 3,34 | 3,12 | 3,33 | 5,38% | 3.764.731,00 |
| 24.11.2025 | 3,14 | 3,19 | 3,07 | 3,16 | 5,69% | 2.627.749,00 |
| 20.11.2025 | 3,19 | 3,25 | 2,97 | 2,99 | -3,55% | 4.268.701,00 |
| 19.11.2025 | 3,13 | 3,16 | 3,05 | 3,10 | -0,96% | 2.417.916,00 |
| 18.11.2025 | 3,12 | 3,19 | 3,04 | 3,13 | -0,95% | 3.329.885,00 |
| 17.11.2025 | 3,24 | 3,29 | 3,13 | 3,16 | -1,86% | 3.836.638,00 |
| 13.11.2025 | 3,41 | 3,42 | 3,20 | 3,22 | -5,57% | 4.289.841,00 |
| 12.11.2025 | 3,38 | 3,61 | 3,36 | 3,41 | 0,89% | 7.247.575,00 |
| 11.11.2025 | 3,27 | 3,43 | 3,26 | 3,38 | 5,30% | 7.836.424,00 |
| 10.11.2025 | 3,23 | 3,35 | 3,14 | 3,21 | 0,94% | 3.687.007,00 |
| 07.11.2025 | 3,22 | 3,23 | 3,05 | 3,18 | -0,93% | 6.228.820,00 |
| 06.11.2025 | 3,09 | 3,33 | 3,03 | 3,21 | 5,94% | 6.666.181,00 |
| 05.11.2025 | 3,03 | 3,11 | 2,98 | 3,03 | 0,66% | 4.241.954,00 |
| 04.11.2025 | 3,04 | 3,14 | 2,98 | 3,01 | -5,94% | 3.738.815,00 |
| 03.11.2025 | 3,06 | 3,28 | 3,03 | 3,20 | 3,23% | 5.768.911,00 |
| 31.10.2025 | 3,12 | 3,15 | 3,00 | 3,10 | 0,32% | 4.697.153,00 |
| 30.10.2025 | 3,03 | 3,32 | 2,96 | 3,09 | 1,64% | 8.203.605,00 |
| 29.10.2025 | 3,03 | 3,12 | 2,99 | 3,04 | 2,70% | 4.341.342,00 |
| 28.10.2025 | 3,09 | 3,10 | 2,91 | 2,96 | -5,73% | 4.368.890,00 |
| 27.10.2025 | 3,08 | 3,19 | 3,08 | 3,14 | 4,32% | 7.775.851,00 |
| 24.10.2025 | 3,09 | 3,14 | 3,01 | 3,01 | -2,27% | 6.005.468,00 |
| 23.10.2025 | 3,01 | 3,10 | 2,94 | 3,08 | 8,45% | 13.410.248,00 |
| 22.10.2025 | 2,68 | 2,86 | 2,66 | 2,84 | 5,97% | 3.712.444,00 |
| 21.10.2025 | 2,75 | 2,81 | 2,66 | 2,68 | -2,90% | 2.396.150,00 |
| 20.10.2025 | 2,60 | 2,76 | 2,60 | 2,76 | 6,98% | 3.191.867,00 |
| 17.10.2025 | 2,54 | 2,61 | 2,53 | 2,58 | -0,39% | 1.672.882,00 |
| 16.10.2025 | 2,70 | 2,71 | 2,56 | 2,59 | -3,36% | 2.489.254,00 |
| 15.10.2025 | 2,65 | 2,75 | 2,63 | 2,68 | 1,52% | 2.716.161,00 |
| 14.10.2025 | 2,54 | 2,68 | 2,53 | 2,64 | -0,75% | 4.522.683,00 |
| 13.10.2025 | 2,52 | 2,67 | 2,47 | 2,66 | 9,02% | 3.908.778,00 |
| 10.10.2025 | 2,65 | 2,68 | 2,44 | 2,44 | -9,63% | 5.340.667,00 |
| 09.10.2025 | 2,72 | 2,81 | 2,58 | 2,70 | -0,37% | 5.775.959,00 |
| 08.10.2025 | 2,77 | 2,78 | 2,68 | 2,71 | -1,45% | 3.504.384,00 |
| 07.10.2025 | 2,87 | 2,87 | 2,71 | 2,75 | -4,18% | 4.215.598,00 |
| 06.10.2025 | 2,89 | 2,91 | 2,82 | 2,87 | 2,50% | 3.005.800,00 |
| 02.10.2025 | 2,81 | 2,81 | 2,71 | 2,80 | 0,00% | 2.711.227,00 |
| 01.10.2025 | 2,65 | 2,81 | 2,65 | 2,80 | 4,09% | 2.422.995,00 |
| 30.09.2025 | 2,68 | 2,73 | 2,60 | 2,69 | -1,82% | 4.923.392,00 |
| 29.09.2025 | 2,91 | 2,91 | 2,73 | 2,74 | -6,48% | 3.684.559,00 |
| 26.09.2025 | 3,00 | 3,04 | 2,91 | 2,93 | -1,68% | 3.566.355,00 |
| 25.09.2025 | 3,01 | 3,06 | 2,95 | 2,98 | -3,56% | 3.281.212,00 |
| 24.09.2025 | 3,07 | 3,20 | 3,07 | 3,09 | 1,64% | 3.841.966,00 |
| 23.09.2025 | 3,05 | 3,17 | 3,03 | 3,04 | 0,33% | 3.609.599,00 |
| 22.09.2025 | 2,96 | 3,06 | 2,93 | 3,03 | 2,71% | 2.689.843,00 |
| 19.09.2025 | 3,07 | 3,07 | 2,94 | 2,95 | -4,53% | 5.941.806,00 |
| 18.09.2025 | 3,10 | 3,14 | 3,06 | 3,09 | 1,31% | 3.702.107,00 |
| 17.09.2025 | 3,14 | 3,20 | 3,01 | 3,05 | -3,79% | 5.429.978,00 |
| 16.09.2025 | 3,26 | 3,26 | 3,11 | 3,17 | 4,28% | 7.072.623,00 |
| 15.09.2025 | 3,03 | 3,13 | 3,03 | 3,04 | 1,00% | 2.480.137,00 |
| 12.09.2025 | 3,08 | 3,11 | 2,99 | 3,01 | -1,95% | 2.236.308,00 |
| 11.09.2025 | 3,08 | 3,10 | 3,02 | 3,07 | -0,65% | 2.592.472,00 |
| 10.09.2025 | 3,07 | 3,10 | 2,95 | 3,09 | 1,64% | 3.349.922,00 |
| 09.09.2025 | 2,99 | 3,15 | 2,99 | 3,04 | 1,67% | 5.091.072,00 |
| 08.09.2025 | 3,11 | 3,18 | 2,98 | 2,99 | -1,64% | 3.467.500,00 |
| 05.09.2025 | 2,97 | 3,14 | 2,97 | 3,04 | 1,00% | 7.389.116,00 |
| 04.09.2025 | 2,79 | 3,03 | 2,78 | 3,01 | 8,66% | 5.729.316,00 |
| 03.09.2025 | 2,74 | 2,82 | 2,71 | 2,77 | 0,36% | 2.470.881,00 |
| 02.09.2025 | 2,90 | 2,95 | 2,75 | 2,76 | -5,15% | 3.513.480,00 |
| 29.08.2025 | 2,96 | 3,01 | 2,85 | 2,91 | -1,69% | 3.830.963,00 |
| 28.08.2025 | 3,00 | 3,01 | 2,85 | 2,96 | 1,02% | 5.129.751,00 |
| 27.08.2025 | 2,82 | 2,97 | 2,80 | 2,93 | 3,53% | 5.517.632,00 |
| 26.08.2025 | 2,82 | 2,92 | 2,77 | 2,83 | 0,00% | 5.622.850,00 |
| 25.08.2025 | 2,70 | 2,86 | 2,68 | 2,83 | 4,04% | 6.983.883,00 |
| 22.08.2025 | 2,47 | 2,74 | 2,46 | 2,72 | 9,68% | 8.344.088,00 |
| 21.08.2025 | 2,38 | 2,51 | 2,35 | 2,48 | 4,20% | 3.314.320,00 |
| 20.08.2025 | 2,34 | 2,42 | 2,29 | 2,38 | 1,28% | 3.285.733,00 |
| 19.08.2025 | 2,41 | 2,41 | 2,30 | 2,35 | -1,67% | 2.833.903,00 |
| 18.08.2025 | 2,32 | 2,42 | 2,28 | 2,39 | 3,46% | 5.690.904,00 |
| 15.08.2025 | 2,45 | 2,46 | 2,30 | 2,31 | -4,94% | 3.634.468,00 |
| 14.08.2025 | 2,39 | 2,58 | 2,31 | 2,43 | -6,90% | 8.024.793,00 |
| 13.08.2025 | 2,41 | 2,62 | 2,38 | 2,61 | 10,13% | 13.677.175,00 |
| 12.08.2025 | 2,26 | 2,39 | 2,21 | 2,37 | 7,24% | 5.616.786,00 |
| 11.08.2025 | 2,25 | 2,31 | 2,14 | 2,21 | 1,84% | 4.435.898,00 |
| 08.08.2025 | 2,29 | 2,35 | 2,16 | 2,17 | -3,98% | 3.909.596,00 |
| 07.08.2025 | 2,39 | 2,47 | 2,22 | 2,26 | -3,83% | 5.984.296,00 |
| 06.08.2025 | 2,18 | 2,39 | 2,17 | 2,35 | 8,29% | 9.068.908,00 |
| 05.08.2025 | 2,11 | 2,20 | 2,00 | 2,17 | 13,02% | 8.758.389,00 |
| 04.08.2025 | 1,89 | 1,96 | 1,87 | 1,92 | 2,13% | 4.079.084,00 |
| 01.08.2025 | 2,00 | 2,02 | 1,86 | 1,88 | -7,39% | 7.946.242,00 |
| 31.07.2025 | 2,07 | 2,12 | 2,01 | 2,03 | 2,01% | 3.899.693,00 |
| 30.07.2025 | 2,17 | 2,20 | 1,97 | 1,99 | -7,87% | 3.251.196,00 |
| 29.07.2025 | 2,25 | 2,25 | 2,11 | 2,16 | -5,26% | 4.024.843,00 |
| 28.07.2025 | 2,24 | 2,31 | 2,23 | 2,28 | 3,17% | 3.212.172,00 |
| 25.07.2025 | 2,23 | 2,28 | 2,19 | 2,21 | -0,90% | 3.026.654,00 |
| 24.07.2025 | 2,15 | 2,25 | 2,11 | 2,23 | 2,76% | 3.703.537,00 |
| 23.07.2025 | 2,03 | 2,17 | 2,02 | 2,17 | 8,50% | 4.090.391,00 |