5,330$
-3,44%
Echtzeit-Aktienkurs BORR DRILLING NEW DL -,10
Bid:
Ask:
Aktienkurse zur BORR DRILLING NEW DL -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 5,50 | 5,62 | 5,31 | 5,33 | -3,44% | 9.020.931,00 |
| 22.05.2026 | 5,65 | 5,74 | 5,46 | 5,52 | -2,13% | 11.537.388,00 |
| 21.05.2026 | 5,76 | 5,90 | 4,96 | 5,64 | -8,74% | 30.594.034,00 |
| 20.05.2026 | 6,23 | 6,36 | 6,15 | 6,18 | 0,32% | 6.074.199,00 |
| 19.05.2026 | 6,59 | 6,62 | 6,11 | 6,16 | -6,81% | 11.558.047,00 |
| 18.05.2026 | 6,23 | 6,66 | 6,23 | 6,61 | 5,59% | 8.715.340,00 |
| 15.05.2026 | 6,21 | 6,38 | 6,06 | 6,26 | -0,63% | 5.010.350,00 |
| 14.05.2026 | 6,07 | 6,30 | 6,03 | 6,30 | 3,96% | 3.084.017,00 |
| 13.05.2026 | 6,15 | 6,20 | 6,02 | 6,06 | -1,62% | 3.479.407,00 |
| 12.05.2026 | 6,19 | 6,26 | 6,05 | 6,16 | 0,00% | 6.131.599,00 |
| 11.05.2026 | 5,95 | 6,19 | 5,88 | 6,16 | 5,30% | 6.004.424,00 |
| 08.05.2026 | 5,84 | 5,95 | 5,75 | 5,85 | 0,17% | 5.632.197,00 |
| 07.05.2026 | 5,96 | 5,96 | 5,72 | 5,84 | -2,34% | 6.460.520,00 |
| 06.05.2026 | 5,78 | 6,15 | 5,75 | 5,98 | 1,01% | 5.832.299,00 |
| 05.05.2026 | 6,00 | 6,00 | 5,78 | 5,92 | -2,79% | 7.313.726,00 |
| 04.05.2026 | 6,10 | 6,20 | 6,00 | 6,09 | -0,16% | 4.604.897,00 |
| 01.05.2026 | 5,98 | 6,13 | 5,88 | 6,10 | 1,16% | 5.391.415,00 |
| 30.04.2026 | 6,11 | 6,22 | 5,94 | 6,03 | -1,63% | 6.320.629,00 |
| 29.04.2026 | 6,16 | 6,33 | 6,04 | 6,13 | 0,66% | 10.300.480,00 |
| 28.04.2026 | 5,80 | 6,12 | 5,72 | 6,09 | 5,91% | 11.992.501,00 |
| 27.04.2026 | 5,80 | 5,97 | 5,64 | 5,75 | 1,05% | 8.699.549,00 |
| 24.04.2026 | 5,55 | 5,71 | 5,43 | 5,69 | 2,15% | 4.315.854,00 |
| 23.04.2026 | 5,49 | 5,63 | 5,44 | 5,57 | 2,01% | 7.396.574,00 |
| 22.04.2026 | 5,62 | 5,67 | 5,39 | 5,46 | -0,55% | 9.404.664,00 |
| 21.04.2026 | 5,59 | 5,69 | 5,39 | 5,49 | -0,90% | 7.277.239,00 |
| 20.04.2026 | 5,64 | 5,69 | 5,53 | 5,54 | -0,54% | 7.021.928,00 |
| 17.04.2026 | 5,42 | 5,66 | 5,27 | 5,57 | 2,39% | 10.424.366,00 |
| 16.04.2026 | 5,50 | 5,69 | 5,35 | 5,44 | -1,09% | 9.949.150,00 |
| 15.04.2026 | 5,66 | 5,88 | 5,40 | 5,50 | -3,51% | 17.445.493,00 |
| 14.04.2026 | 5,96 | 5,97 | 5,68 | 5,70 | -4,36% | 6.737.976,00 |
| 13.04.2026 | 6,06 | 6,17 | 5,93 | 5,96 | 1,02% | 4.916.320,00 |
| 10.04.2026 | 5,90 | 5,95 | 5,80 | 5,90 | -0,51% | 5.913.130,00 |
| 09.04.2026 | 6,03 | 6,06 | 5,86 | 5,93 | -1,66% | 5.884.988,00 |
| 08.04.2026 | 5,85 | 6,18 | 5,74 | 6,03 | 1,01% | 6.822.146,00 |
| 07.04.2026 | 5,93 | 6,04 | 5,75 | 5,97 | 0,51% | 5.848.979,00 |
| 06.04.2026 | 5,79 | 6,03 | 5,75 | 5,94 | 1,89% | 4.466.390,00 |
| 02.04.2026 | 5,86 | 6,20 | 5,77 | 5,83 | 1,22% | 6.100.167,00 |
| 01.04.2026 | 5,71 | 5,82 | 5,61 | 5,76 | -0,17% | 6.083.738,00 |
| 31.03.2026 | 5,80 | 5,98 | 5,64 | 5,77 | -0,52% | 7.145.695,00 |
| 30.03.2026 | 6,09 | 6,12 | 5,75 | 5,80 | -4,13% | 8.145.139,00 |
| 27.03.2026 | 5,86 | 6,18 | 5,81 | 6,05 | 2,20% | 9.023.913,00 |
| 26.03.2026 | 5,70 | 5,92 | 5,63 | 5,92 | 6,67% | 10.579.114,00 |
| 25.03.2026 | 5,25 | 5,62 | 5,25 | 5,55 | 6,53% | 6.822.438,00 |
| 24.03.2026 | 5,08 | 5,40 | 5,06 | 5,21 | 3,58% | 8.806.907,00 |
| 23.03.2026 | 4,67 | 5,14 | 4,65 | 5,03 | 7,02% | 7.325.178,00 |
| 20.03.2026 | 4,84 | 4,85 | 4,65 | 4,70 | -2,89% | 8.459.532,00 |
| 19.03.2026 | 4,71 | 4,92 | 4,68 | 4,84 | -0,62% | 11.898.605,00 |
| 18.03.2026 | 4,99 | 5,07 | 4,79 | 4,87 | -2,99% | 11.632.966,00 |
| 17.03.2026 | 5,10 | 5,14 | 4,79 | 5,02 | 0,60% | 12.571.872,00 |
| 16.03.2026 | 5,10 | 5,14 | 4,96 | 4,99 | -1,38% | 6.161.452,00 |
| 13.03.2026 | 5,05 | 5,17 | 5,00 | 5,06 | 0,20% | 8.983.027,00 |
| 12.03.2026 | 5,53 | 5,61 | 5,05 | 5,05 | -9,01% | 11.852.471,00 |
| 11.03.2026 | 5,37 | 5,64 | 5,34 | 5,55 | 1,28% | 7.259.496,00 |
| 10.03.2026 | 5,53 | 5,74 | 5,48 | 5,48 | -1,62% | 3.747.803,00 |
| 09.03.2026 | 5,29 | 5,62 | 5,27 | 5,57 | 0,54% | 7.941.910,00 |
| 06.03.2026 | 5,70 | 5,78 | 5,49 | 5,54 | -4,48% | 7.237.596,00 |
| 05.03.2026 | 5,81 | 5,97 | 5,62 | 5,80 | -1,02% | 6.681.781,00 |
| 04.03.2026 | 5,84 | 5,93 | 5,75 | 5,86 | 1,03% | 6.459.538,00 |
| 03.03.2026 | 6,02 | 6,10 | 5,73 | 5,80 | -5,38% | 8.216.458,00 |
| 02.03.2026 | 6,23 | 6,25 | 5,88 | 6,13 | 0,00% | 6.931.515,00 |
| 27.02.2026 | 5,95 | 6,13 | 5,86 | 6,13 | 3,55% | 5.477.358,00 |
| 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 | 4,83% | 8.028.238,00 |
| 23.02.2026 | 5,93 | 6,05 | 5,70 | 5,80 | -2,52% | 7.759.776,00 |
| 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 |