23,800$
1,49%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,76 | 24,18 | 23,60 | 23,80 | 1,49% | 1.368.668,00 |
| 08.05.2025 | 22,98 | 23,93 | 22,92 | 23,45 | 3,85% | 1.910.860,00 |
| 07.05.2025 | 23,13 | 23,26 | 22,40 | 22,58 | -1,31% | 1.598.388,00 |
| 06.05.2025 | 22,59 | 23,36 | 22,43 | 22,88 | 3,16% | 2.665.481,00 |
| 05.05.2025 | 22,20 | 22,46 | 22,04 | 22,18 | -1,95% | 2.413.038,00 |
| 02.05.2025 | 22,90 | 23,05 | 22,33 | 22,62 | 0,31% | 1.782.477,00 |
| 01.05.2025 | 21,87 | 23,00 | 21,75 | 22,55 | 3,73% | 3.088.645,00 |
| 30.04.2025 | 21,88 | 22,16 | 21,51 | 21,74 | -3,25% | 3.357.490,00 |
| 29.04.2025 | 23,64 | 23,64 | 21,98 | 22,47 | 7,00% | 6.364.612,00 |
| 28.04.2025 | 20,96 | 21,46 | 20,80 | 21,00 | 0,00% | 2.144.565,00 |
| 25.04.2025 | 20,45 | 21,27 | 20,19 | 21,00 | 1,01% | 2.036.542,00 |
| 24.04.2025 | 20,19 | 20,86 | 19,86 | 20,79 | 4,16% | 2.026.597,00 |
| 23.04.2025 | 20,96 | 21,05 | 19,71 | 19,96 | -0,10% | 2.464.230,00 |
| 22.04.2025 | 19,93 | 20,29 | 19,32 | 19,98 | 1,16% | 1.545.378,00 |
| 21.04.2025 | 19,87 | 20,01 | 19,03 | 19,75 | -3,28% | 2.194.485,00 |
| 17.04.2025 | 19,82 | 20,56 | 19,68 | 20,42 | 5,10% | 2.323.513,00 |
| 16.04.2025 | 19,76 | 20,05 | 19,08 | 19,43 | -0,72% | 1.679.536,00 |
| 15.04.2025 | 19,41 | 20,19 | 19,22 | 19,57 | 0,77% | 2.287.972,00 |
| 14.04.2025 | 20,31 | 20,45 | 19,06 | 19,42 | -2,46% | 2.731.080,00 |
| 11.04.2025 | 18,66 | 19,91 | 18,22 | 19,91 | 6,19% | 2.429.582,00 |
| 10.04.2025 | 20,11 | 20,15 | 18,00 | 18,75 | -11,56% | 5.404.237,00 |
| 09.04.2025 | 17,96 | 21,26 | 17,51 | 21,20 | 14,97% | 6.304.303,00 |
| 08.04.2025 | 20,16 | 20,24 | 17,64 | 18,44 | -5,00% | 5.447.110,00 |
| 07.04.2025 | 17,52 | 19,99 | 17,40 | 19,41 | 5,43% | 5.754.906,00 |
| 04.04.2025 | 19,97 | 20,26 | 17,87 | 18,41 | -12,67% | 7.854.691,00 |
| 03.04.2025 | 22,56 | 22,74 | 20,84 | 21,08 | -12,78% | 4.518.451,00 |
| 02.04.2025 | 24,09 | 24,43 | 23,66 | 24,17 | -1,19% | 1.531.527,00 |
| 01.04.2025 | 23,89 | 24,58 | 23,74 | 24,46 | 3,21% | 2.334.218,00 |
| 31.03.2025 | 23,80 | 23,94 | 23,19 | 23,70 | -1,99% | 2.362.264,00 |
| 28.03.2025 | 24,35 | 24,54 | 23,91 | 24,18 | -1,19% | 1.716.634,00 |
| 27.03.2025 | 24,57 | 24,83 | 23,95 | 24,47 | -0,93% | 1.795.503,00 |
| 26.03.2025 | 24,40 | 25,20 | 24,38 | 24,70 | 2,15% | 1.695.513,00 |
| 25.03.2025 | 24,42 | 24,57 | 23,44 | 24,18 | -0,37% | 1.831.008,00 |
| 24.03.2025 | 24,48 | 24,67 | 23,95 | 24,27 | 0,50% | 1.689.313,00 |
| 21.03.2025 | 24,78 | 25,06 | 24,00 | 24,15 | -3,21% | 3.582.569,00 |
| 20.03.2025 | 24,62 | 25,06 | 24,30 | 24,95 | 1,01% | 1.697.811,00 |
| 19.03.2025 | 24,46 | 25,24 | 24,46 | 24,70 | 0,57% | 1.715.472,00 |
| 18.03.2025 | 24,39 | 24,75 | 24,13 | 24,56 | 1,57% | 1.589.146,00 |
| 17.03.2025 | 23,98 | 24,42 | 23,92 | 24,18 | 1,68% | 1.529.217,00 |
| 14.03.2025 | 22,88 | 23,91 | 22,50 | 23,78 | 5,88% | 1.886.471,00 |
| 13.03.2025 | 23,18 | 23,75 | 22,12 | 22,46 | -2,43% | 2.710.237,00 |
| 12.03.2025 | 23,45 | 23,62 | 23,02 | 23,02 | -0,65% | 2.109.437,00 |
| 11.03.2025 | 23,47 | 23,84 | 22,76 | 23,17 | -0,81% | 3.123.459,00 |
| 10.03.2025 | 24,43 | 24,70 | 22,88 | 23,36 | -5,46% | 3.724.142,00 |
| 07.03.2025 | 23,24 | 24,81 | 23,14 | 24,71 | 7,43% | 3.987.863,00 |
| 06.03.2025 | 22,37 | 23,10 | 22,05 | 23,00 | 2,13% | 3.126.370,00 |
| 05.03.2025 | 22,68 | 22,70 | 22,06 | 22,52 | -2,68% | 4.524.669,00 |
| 04.03.2025 | 23,20 | 23,83 | 22,49 | 23,14 | -1,99% | 6.409.317,00 |
| 03.03.2025 | 26,08 | 26,10 | 23,24 | 23,61 | -8,84% | 5.081.274,00 |
| 28.02.2025 | 25,51 | 26,35 | 25,44 | 25,90 | -0,08% | 2.959.241,00 |
| 27.02.2025 | 26,37 | 26,62 | 25,77 | 25,92 | -1,18% | 2.218.344,00 |
| 26.02.2025 | 26,90 | 27,02 | 26,02 | 26,23 | -2,27% | 2.761.767,00 |
| 25.02.2025 | 27,20 | 27,73 | 26,58 | 26,84 | -1,29% | 2.033.440,00 |
| 24.02.2025 | 27,02 | 27,35 | 26,28 | 27,19 | 1,00% | 2.082.542,00 |
| 21.02.2025 | 28,95 | 28,97 | 26,84 | 26,92 | -3,55% | 3.135.823,00 |
| 20.02.2025 | 28,00 | 28,20 | 27,57 | 27,91 | 0,43% | 2.421.472,00 |
| 19.02.2025 | 28,52 | 28,83 | 27,62 | 27,79 | -4,44% | 2.078.300,00 |
| 18.02.2025 | 28,65 | 30,36 | 28,19 | 29,08 | -0,14% | 3.182.294,00 |
| 14.02.2025 | 29,75 | 30,07 | 28,87 | 29,12 | -1,65% | 2.332.085,00 |
| 13.02.2025 | 30,64 | 30,64 | 29,55 | 29,61 | -2,85% | 2.595.690,00 |
| 12.02.2025 | 31,39 | 31,39 | 30,38 | 30,48 | -3,91% | 1.938.994,00 |
| 11.02.2025 | 32,00 | 32,11 | 31,44 | 31,72 | -0,35% | 1.720.453,00 |
| 10.02.2025 | 31,31 | 32,04 | 31,30 | 31,83 | 2,64% | 1.495.080,00 |
| 07.02.2025 | 32,00 | 32,57 | 31,00 | 31,01 | -2,70% | 1.700.237,00 |
| 06.02.2025 | 32,65 | 32,70 | 31,38 | 31,87 | -1,02% | 2.317.084,00 |
| 05.02.2025 | 32,28 | 32,50 | 31,60 | 32,20 | -0,77% | 1.373.301,00 |
| 04.02.2025 | 31,94 | 32,49 | 31,29 | 32,45 | 3,21% | 1.439.428,00 |
| 03.02.2025 | 31,71 | 31,94 | 31,00 | 31,44 | -1,90% | 1.214.736,00 |
| 31.01.2025 | 32,89 | 32,89 | 31,83 | 32,05 | -1,78% | 1.105.408,00 |
| 30.01.2025 | 32,29 | 32,84 | 31,96 | 32,63 | 1,91% | 1.244.637,00 |
| 29.01.2025 | 32,23 | 32,29 | 31,53 | 32,02 | -0,47% | 954.397,00 |
| 28.01.2025 | 32,79 | 32,90 | 31,77 | 32,17 | -1,47% | 1.554.190,00 |
| 27.01.2025 | 33,15 | 33,62 | 32,50 | 32,65 | -1,80% | 1.480.184,00 |
| 24.01.2025 | 33,29 | 33,78 | 33,11 | 33,25 | -0,15% | 898.282,00 |
| 23.01.2025 | 33,49 | 33,67 | 33,21 | 33,30 | 0,42% | 1.459.979,00 |
| 22.01.2025 | 33,39 | 33,61 | 33,01 | 33,16 | -0,87% | 1.392.277,00 |
| 21.01.2025 | 33,97 | 34,15 | 33,19 | 33,45 | -0,27% | 1.572.311,00 |
| 17.01.2025 | 34,07 | 34,30 | 33,27 | 33,54 | -0,65% | 1.390.092,00 |
| 16.01.2025 | 34,57 | 34,78 | 33,35 | 33,76 | -2,51% | 1.701.469,00 |
| 15.01.2025 | 34,10 | 35,06 | 33,96 | 34,63 | 1,97% | 1.544.704,00 |
| 14.01.2025 | 33,04 | 34,03 | 32,91 | 33,96 | 2,91% | 1.394.376,00 |
| 13.01.2025 | 32,76 | 33,43 | 32,63 | 33,00 | 1,20% | 1.858.970,00 |
| 10.01.2025 | 33,51 | 33,91 | 32,34 | 32,61 | -0,15% | 1.823.824,00 |
| 08.01.2025 | 33,11 | 33,40 | 32,48 | 32,66 | -2,77% | 1.188.122,00 |
| 07.01.2025 | 33,46 | 33,88 | 33,12 | 33,59 | 1,45% | 997.796,00 |
| 06.01.2025 | 33,38 | 33,94 | 33,02 | 33,11 | 0,49% | 1.568.644,00 |
| 03.01.2025 | 33,23 | 33,29 | 32,48 | 32,95 | -0,03% | 883.768,00 |
| 02.01.2025 | 32,05 | 32,99 | 32,05 | 32,96 | 4,97% | 1.881.615,00 |
| 31.12.2024 | 30,54 | 31,60 | 30,54 | 31,40 | 3,29% | 1.540.733,00 |
| 30.12.2024 | 29,84 | 30,84 | 29,35 | 30,40 | 2,53% | 1.876.305,00 |
| 27.12.2024 | 29,73 | 30,35 | 29,49 | 29,65 | -0,77% | 1.472.782,00 |
| 26.12.2024 | 29,44 | 29,98 | 28,88 | 29,88 | 1,39% | 1.103.455,00 |
| 24.12.2024 | 29,14 | 29,56 | 28,69 | 29,47 | 1,34% | 589.647,00 |
| 23.12.2024 | 28,77 | 29,24 | 28,54 | 29,08 | 0,83% | 1.465.602,00 |
| 20.12.2024 | 28,48 | 29,33 | 28,40 | 28,84 | -0,03% | 2.606.186,00 |
| 19.12.2024 | 29,75 | 29,96 | 28,70 | 28,85 | -0,55% | 1.862.110,00 |
| 18.12.2024 | 30,70 | 31,17 | 28,90 | 29,01 | -4,16% | 2.182.673,00 |
| 17.12.2024 | 30,56 | 30,68 | 29,70 | 30,27 | -2,01% | 2.102.264,00 |
| 16.12.2024 | 30,25 | 31,25 | 30,25 | 30,89 | -0,10% | 1.954.130,00 |
| 13.12.2024 | 31,50 | 31,53 | 30,83 | 30,92 | -2,12% | 1.389.283,00 |