5,920$
-1,82%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 5,92 | 6,03 | 5,79 | 5,92 | -1,82% | 5.172.807,00 |
| 25.02.2026 | 6,14 | 6,18 | 5,89 | 6,03 | -0,82% | 4.414.905,00 |
| 24.02.2026 | 5,80 | 6,11 | 5,76 | 6,08 | 2,18% | 8.028.238,00 |
| 20.02.2026 | 5,96 | 6,04 | 5,79 | 5,95 | -0,67% | 6.772.810,00 |
| 19.02.2026 | 5,67 | 6,07 | 5,60 | 5,99 | 3,63% | 8.901.347,00 |
| 18.02.2026 | 5,55 | 5,79 | 5,50 | 5,78 | 6,45% | 9.161.191,00 |
| 17.02.2026 | 5,55 | 5,67 | 5,22 | 5,43 | -3,72% | 12.060.103,00 |
| 13.02.2026 | 5,41 | 5,73 | 5,35 | 5,64 | 2,55% | 6.392.840,00 |
| 12.02.2026 | 5,73 | 5,81 | 5,29 | 5,50 | -4,01% | 8.488.325,00 |
| 11.02.2026 | 5,56 | 5,80 | 5,49 | 5,73 | 4,37% | 8.811.925,00 |
| 10.02.2026 | 5,60 | 5,65 | 5,40 | 5,49 | -2,31% | 5.177.864,00 |
| 09.02.2026 | 5,40 | 5,68 | 5,27 | 5,62 | 6,04% | 11.319.985,00 |
| 06.02.2026 | 4,98 | 5,33 | 4,97 | 5,30 | 7,29% | 5.304.344,00 |
| 05.02.2026 | 5,12 | 5,13 | 4,81 | 4,94 | -5,54% | 7.215.382,00 |
| 04.02.2026 | 4,92 | 5,26 | 4,87 | 5,23 | 6,52% | 14.693.327,00 |
| 03.02.2026 | 4,75 | 4,95 | 4,69 | 4,91 | 4,69% | 6.756.837,00 |
| 02.02.2026 | 4,53 | 4,90 | 4,45 | 4,69 | 0,21% | 7.912.743,00 |
| 30.01.2026 | 4,59 | 4,71 | 4,49 | 4,68 | 0,43% | 9.745.157,00 |
| 29.01.2026 | 4,65 | 4,86 | 4,48 | 4,66 | 3,33% | 5.186.029,00 |
| 28.01.2026 | 4,53 | 4,61 | 4,40 | 4,51 | 0,00% | 6.920.784,00 |
| 27.01.2026 | 4,48 | 4,55 | 4,44 | 4,51 | 1,12% | 4.747.270,00 |
| 26.01.2026 | 4,53 | 4,53 | 4,37 | 4,46 | 1,83% | 3.926.716,00 |
| 22.01.2026 | 4,41 | 4,45 | 4,34 | 4,38 | 0,00% | 2.427.771,00 |
| 21.01.2026 | 4,25 | 4,41 | 4,23 | 4,38 | 3,55% | 3.626.441,00 |
| 20.01.2026 | 4,21 | 4,30 | 4,16 | 4,23 | -0,70% | 2.744.908,00 |
| 16.01.2026 | 4,33 | 4,39 | 4,26 | 4,26 | -1,39% | 3.258.845,00 |
| 15.01.2026 | 4,46 | 4,46 | 4,28 | 4,32 | -4,21% | 4.417.753,00 |
| 14.01.2026 | 4,40 | 4,55 | 4,37 | 4,51 | 2,97% | 5.394.280,00 |
| 13.01.2026 | 4,27 | 4,48 | 4,27 | 4,38 | 4,78% | 5.501.593,00 |
| 12.01.2026 | 4,25 | 4,31 | 4,17 | 4,18 | -1,88% | 4.262.238,00 |
| 09.01.2026 | 4,27 | 4,44 | 4,24 | 4,26 | 0,95% | 5.091.018,00 |
| 08.01.2026 | 4,18 | 4,25 | 4,12 | 4,22 | -0,94% | 4.460.118,00 |
| 07.01.2026 | 4,09 | 4,26 | 4,03 | 4,26 | 3,15% | 6.333.470,00 |
| 06.01.2026 | 4,09 | 4,21 | 4,00 | 4,13 | 3,77% | 5.047.389,00 |
| 05.01.2026 | 4,18 | 4,25 | 3,85 | 3,98 | -0,25% | 7.144.008,00 |
| 02.01.2026 | 4,05 | 4,10 | 3,99 | 3,99 | -0,99% | 4.427.141,00 |
| 31.12.2025 | 4,08 | 4,14 | 4,02 | 4,03 | -0,74% | 1.905.815,00 |
| 30.12.2025 | 4,14 | 4,18 | 4,05 | 4,06 | 0,25% | 3.097.205,00 |
| 29.12.2025 | 3,94 | 4,08 | 3,90 | 4,05 | 2,02% | 3.229.227,00 |
| 26.12.2025 | 3,96 | 4,01 | 3,89 | 3,97 | 0,25% | 2.430.688,00 |
| 24.12.2025 | 4,00 | 4,01 | 3,92 | 3,96 | -1,25% | 1.331.673,00 |
| 23.12.2025 | 4,01 | 4,08 | 3,95 | 4,01 | 0,50% | 4.603.666,00 |
| 22.12.2025 | 3,96 | 4,08 | 3,94 | 3,99 | 2,31% | 3.920.990,00 |
| 19.12.2025 | 3,91 | 4,02 | 3,90 | 3,90 | 2,09% | 6.608.987,00 |
| 18.12.2025 | 3,70 | 3,88 | 3,70 | 3,82 | 2,69% | 5.421.166,00 |
| 17.12.2025 | 3,75 | 3,75 | 3,58 | 3,72 | 0,27% | 5.911.823,00 |
| 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 |