47,700$
8,53%
Echtzeit-Aktienkurs NOBLE CORP-RIGHTS TO RSU-
Bid:
Ask:
Aktienkurse zur NOBLE CORP-RIGHTS TO RSU- Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 43,91 | 47,82 | 43,87 | 47,70 | 8,53% | 2.002.137,00 |
| 22.10.2026 | 44,22 | 44,32 | 41,95 | 43,95 | -0,14% | 1.342.048,00 |
| 21.10.2026 | 42,78 | 44,35 | 42,60 | 44,01 | 2,88% | 1.113.378,00 |
| 20.10.2026 | 43,98 | 44,43 | 42,67 | 42,78 | -2,86% | 857.868,00 |
| 19.10.2026 | 44,29 | 45,15 | 43,61 | 44,04 | -0,09% | 727.847,00 |
| 16.10.2026 | 43,91 | 44,52 | 43,43 | 44,08 | 2,73% | 1.163.110,00 |
| 15.10.2026 | 42,89 | 43,43 | 42,26 | 42,91 | 0,02% | 1.545.145,00 |
| 14.10.2026 | 44,01 | 44,25 | 42,87 | 42,90 | -1,20% | 980.534,00 |
| 13.10.2026 | 43,61 | 44,17 | 43,31 | 43,42 | 1,12% | 746.410,00 |
| 12.10.2026 | 42,78 | 43,54 | 42,44 | 42,94 | 1,37% | 764.838,00 |
| 09.10.2026 | 42,09 | 42,78 | 41,85 | 42,36 | 0,50% | 661.316,00 |
| 08.10.2026 | 41,74 | 42,73 | 41,18 | 42,15 | 2,88% | 1.025.656,00 |
| 07.10.2026 | 41,89 | 42,07 | 40,29 | 40,97 | -1,16% | 1.189.691,00 |
| 06.10.2026 | 42,31 | 42,51 | 41,01 | 41,45 | -2,59% | 1.246.532,00 |
| 05.10.2026 | 41,20 | 43,11 | 40,64 | 42,55 | 4,55% | 1.588.754,00 |
| 02.10.2026 | 41,15 | 41,32 | 40,33 | 40,70 | -2,44% | 1.606.462,00 |
| 01.10.2026 | 41,67 | 42,32 | 40,72 | 41,72 | -0,05% | 961.446,00 |
| 30.09.2026 | 42,24 | 42,68 | 41,67 | 41,74 | -0,48% | 1.073.903,00 |
| 29.09.2026 | 41,68 | 42,43 | 41,35 | 41,94 | -1,57% | 1.146.292,00 |
| 28.09.2026 | 43,24 | 43,51 | 42,57 | 42,61 | -0,49% | 1.074.913,00 |
| 25.09.2026 | 43,29 | 44,19 | 42,27 | 42,82 | -2,10% | 956.939,00 |
| 24.09.2026 | 45,11 | 45,12 | 43,49 | 43,74 | -1,97% | 1.453.663,00 |
| 23.09.2026 | 45,82 | 45,82 | 44,36 | 44,62 | -0,93% | 747.781,00 |
| 22.09.2026 | 43,50 | 45,57 | 43,50 | 45,04 | 1,90% | 1.473.010,00 |
| 21.09.2026 | 44,20 | 44,63 | 43,35 | 44,20 | -0,14% | 1.148.155,00 |
| 18.09.2026 | 43,95 | 44,41 | 43,52 | 44,26 | 0,18% | 2.160.364,00 |
| 17.09.2026 | 44,36 | 44,88 | 44,16 | 44,18 | -0,36% | 762.218,00 |
| 16.09.2026 | 46,16 | 46,56 | 43,71 | 44,34 | -4,75% | 1.002.696,00 |
| 15.09.2026 | 44,19 | 47,20 | 43,99 | 46,55 | 6,08% | 1.731.392,00 |
| 14.09.2026 | 45,19 | 45,26 | 43,53 | 43,88 | -3,09% | 962.381,00 |
| 11.09.2026 | 45,36 | 46,15 | 44,69 | 45,28 | -1,01% | 1.284.972,00 |
| 10.09.2026 | 46,13 | 46,24 | 44,97 | 45,74 | 0,62% | 798.049,00 |
| 09.09.2026 | 46,58 | 46,86 | 45,03 | 45,46 | -0,94% | 1.292.334,00 |
| 08.09.2026 | 46,32 | 46,97 | 45,62 | 45,89 | 0,61% | 1.552.276,00 |
| 04.09.2026 | 47,06 | 47,06 | 45,28 | 45,61 | -2,10% | 1.129.089,00 |
| 03.09.2026 | 47,52 | 47,99 | 46,58 | 46,59 | -3,10% | 1.277.496,00 |
| 02.09.2026 | 46,37 | 48,51 | 45,79 | 48,08 | 3,18% | 1.032.968,00 |
| 01.09.2026 | 46,59 | 46,80 | 46,00 | 46,60 | 1,68% | 1.122.213,00 |
| 31.08.2026 | 46,69 | 47,10 | 45,63 | 45,83 | 0,15% | 958.136,00 |
| 28.08.2026 | 46,63 | 46,74 | 45,28 | 45,76 | -2,10% | 880.778,00 |
| 27.08.2026 | 44,97 | 46,83 | 44,73 | 46,74 | 3,45% | 792.167,00 |
| 26.08.2026 | 45,34 | 45,88 | 44,76 | 45,18 | -1,48% | 1.240.399,00 |
| 25.08.2026 | 45,20 | 46,36 | 45,02 | 45,86 | -0,26% | 1.098.777,00 |
| 24.08.2026 | 46,00 | 46,17 | 44,37 | 45,98 | -0,63% | 1.719.556,00 |
| 21.08.2026 | 47,15 | 47,79 | 46,24 | 46,27 | -1,51% | 1.319.130,00 |
| 20.08.2026 | 46,56 | 47,24 | 46,21 | 46,98 | 2,42% | 714.541,00 |
| 19.08.2026 | 45,86 | 46,54 | 45,43 | 45,87 | 1,37% | 1.116.294,00 |
| 18.08.2026 | 45,53 | 45,59 | 45,13 | 45,25 | 0,15% | 734.790,00 |
| 17.08.2026 | 45,20 | 45,49 | 44,80 | 45,18 | 0,18% | 833.559,00 |
| 14.08.2026 | 44,54 | 45,66 | 44,37 | 45,10 | 1,83% | 904.220,00 |
| 13.08.2026 | 44,17 | 44,41 | 43,11 | 44,29 | 0,48% | 843.721,00 |
| 12.08.2026 | 44,07 | 44,55 | 43,54 | 44,08 | -0,90% | 1.124.927,00 |
| 11.08.2026 | 43,84 | 44,65 | 43,40 | 44,48 | 2,14% | 1.376.782,00 |
| 10.08.2026 | 41,49 | 43,61 | 41,43 | 43,55 | 6,82% | 1.856.346,00 |
| 07.08.2026 | 40,62 | 41,49 | 40,27 | 40,77 | 0,20% | 1.026.456,00 |
| 06.08.2026 | 40,62 | 41,51 | 40,62 | 40,69 | 1,98% | 1.006.705,00 |
| 05.08.2026 | 41,21 | 41,24 | 39,40 | 39,90 | -2,28% | 1.074.152,00 |
| 04.08.2026 | 39,87 | 40,90 | 39,78 | 40,83 | 1,01% | 1.438.863,00 |
| 03.08.2026 | 41,62 | 41,82 | 40,22 | 40,42 | -4,67% | 1.374.386,00 |
| 31.07.2026 | 41,87 | 42,57 | 41,36 | 42,40 | 2,32% | 1.039.207,00 |
| 30.07.2026 | 41,26 | 41,72 | 40,29 | 41,44 | 1,05% | 2.307.445,00 |
| 29.07.2026 | 40,10 | 41,03 | 39,35 | 41,01 | 4,62% | 3.122.302,00 |
| 28.07.2026 | 40,25 | 41,42 | 39,02 | 39,20 | -9,07% | 4.200.275,00 |
| 27.07.2026 | 42,84 | 43,40 | 42,62 | 43,11 | -0,35% | 2.049.702,00 |
| 24.07.2026 | 43,23 | 43,60 | 42,58 | 43,26 | 0,35% | 1.836.503,00 |
| 23.07.2026 | 42,92 | 44,12 | 42,92 | 43,11 | -0,53% | 1.529.985,00 |
| 22.07.2026 | 43,01 | 43,91 | 43,01 | 43,34 | 1,74% | 1.906.619,00 |
| 21.07.2026 | 40,99 | 42,68 | 40,36 | 42,60 | 4,93% | 1.328.974,00 |
| 20.07.2026 | 41,13 | 41,80 | 40,55 | 40,60 | -2,17% | 1.059.773,00 |
| 17.07.2026 | 40,10 | 41,55 | 40,10 | 41,50 | 2,67% | 1.241.909,00 |
| 16.07.2026 | 40,17 | 41,14 | 40,17 | 40,42 | -0,39% | 1.365.451,00 |
| 15.07.2026 | 42,13 | 42,15 | 39,84 | 40,58 | -2,64% | 1.493.534,00 |
| 14.07.2026 | 42,21 | 42,43 | 41,18 | 41,68 | -0,26% | 1.613.426,00 |
| 13.07.2026 | 40,18 | 41,89 | 40,18 | 41,79 | 4,55% | 1.624.316,00 |
| 10.07.2026 | 39,24 | 40,01 | 39,15 | 39,97 | 2,75% | 1.198.839,00 |
| 09.07.2026 | 39,19 | 39,19 | 38,38 | 38,90 | -1,49% | 954.895,00 |
| 08.07.2026 | 38,57 | 39,97 | 38,57 | 39,49 | 2,95% | 1.861.650,00 |
| 07.07.2026 | 37,88 | 38,52 | 37,49 | 38,36 | 2,54% | 1.209.453,00 |
| 06.07.2026 | 37,82 | 38,56 | 37,31 | 37,41 | -1,53% | 1.410.909,00 |
| 02.07.2026 | 37,63 | 38,40 | 37,47 | 37,99 | 2,45% | 1.467.272,00 |
| 01.07.2026 | 36,82 | 37,79 | 36,76 | 37,08 | -0,59% | 1.661.890,00 |
| 30.06.2026 | 38,37 | 38,70 | 37,28 | 37,30 | -2,15% | 1.456.945,00 |
| 29.06.2026 | 38,59 | 39,16 | 37,80 | 38,12 | -0,55% | 2.113.415,00 |
| 26.06.2026 | 38,65 | 39,36 | 38,10 | 38,33 | -2,14% | 6.796.194,00 |
| 25.06.2026 | 38,91 | 39,58 | 38,71 | 39,17 | 0,00% | 1.651.116,00 |
| 24.06.2026 | 41,01 | 41,19 | 39,17 | 39,17 | -6,63% | 2.406.524,00 |
| 23.06.2026 | 42,12 | 42,28 | 41,54 | 41,95 | -0,94% | 1.201.682,00 |
| 22.06.2026 | 41,92 | 42,47 | 41,10 | 42,35 | 1,61% | 1.324.232,00 |
| 18.06.2026 | 42,59 | 42,70 | 40,29 | 41,68 | -3,14% | 3.534.399,00 |
| 17.06.2026 | 43,32 | 44,08 | 42,60 | 43,03 | -1,10% | 1.333.477,00 |
| 16.06.2026 | 44,56 | 44,96 | 43,22 | 43,51 | -3,63% | 1.701.998,00 |
| 15.06.2026 | 45,90 | 46,33 | 45,06 | 45,15 | -3,79% | 1.282.768,00 |
| 12.06.2026 | 45,95 | 47,17 | 45,87 | 46,93 | 1,73% | 729.122,00 |
| 11.06.2026 | 46,79 | 47,27 | 45,77 | 46,13 | -0,30% | 834.957,00 |
| 10.06.2026 | 45,61 | 46,71 | 44,82 | 46,27 | 2,14% | 1.333.701,00 |
| 09.06.2026 | 46,86 | 47,10 | 44,62 | 45,30 | -3,58% | 899.279,00 |
| 08.06.2026 | 46,14 | 47,09 | 46,14 | 46,98 | 3,46% | 858.665,00 |
| 05.06.2026 | 46,34 | 46,48 | 45,04 | 45,41 | -2,72% | 949.853,00 |
| 04.06.2026 | 46,10 | 46,96 | 45,50 | 46,68 | 0,06% | 855.559,00 |
| 03.06.2026 | 47,12 | 47,76 | 46,17 | 46,65 | -1,02% | 1.257.264,00 |