45,500$
1,22%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 45,20 | 46,23 | 44,58 | 45,50 | 1,22% | 732.220,00 |
| 30.03.2026 | 46,38 | 46,55 | 44,48 | 44,95 | -1,01% | 548.955,00 |
| 27.03.2026 | 45,39 | 46,26 | 44,98 | 45,41 | -0,11% | 486.822,00 |
| 26.03.2026 | 45,30 | 46,20 | 44,92 | 45,46 | 1,09% | 621.245,00 |
| 25.03.2026 | 44,68 | 45,23 | 44,35 | 44,97 | -0,27% | 691.876,00 |
| 24.03.2026 | 44,30 | 45,72 | 44,17 | 45,09 | 1,81% | 583.750,00 |
| 23.03.2026 | 43,06 | 44,49 | 42,74 | 44,29 | 1,58% | 578.271,00 |
| 20.03.2026 | 45,15 | 45,26 | 43,23 | 43,60 | -2,87% | 974.344,00 |
| 19.03.2026 | 44,00 | 46,04 | 42,34 | 44,89 | 1,61% | 945.992,00 |
| 18.03.2026 | 45,19 | 45,46 | 43,76 | 44,18 | -2,08% | 1.045.145,00 |
| 17.03.2026 | 43,57 | 45,39 | 43,53 | 45,12 | 4,54% | 1.038.503,00 |
| 16.03.2026 | 42,89 | 43,77 | 42,32 | 43,16 | 0,61% | 643.713,00 |
| 13.03.2026 | 41,65 | 43,22 | 41,53 | 42,90 | 1,90% | 780.084,00 |
| 12.03.2026 | 43,06 | 43,71 | 41,85 | 42,10 | -1,96% | 576.869,00 |
| 11.03.2026 | 42,43 | 43,83 | 41,97 | 42,94 | 0,19% | 512.678,00 |
| 10.03.2026 | 42,91 | 43,85 | 42,64 | 42,86 | -0,99% | 464.769,00 |
| 09.03.2026 | 41,66 | 43,59 | 41,47 | 43,29 | 3,02% | 640.830,00 |
| 06.03.2026 | 43,50 | 43,98 | 41,75 | 42,02 | -3,84% | 846.935,00 |
| 05.03.2026 | 44,14 | 44,73 | 42,61 | 43,70 | 3,07% | 1.295.464,00 |
| 04.03.2026 | 42,92 | 43,61 | 42,22 | 42,40 | -1,23% | 830.766,00 |
| 03.03.2026 | 43,32 | 43,50 | 41,73 | 42,93 | -1,69% | 907.431,00 |
| 02.03.2026 | 44,59 | 44,69 | 42,48 | 43,67 | -0,48% | 1.162.777,00 |
| 27.02.2026 | 43,88 | 44,20 | 43,15 | 43,88 | 1,43% | 826.380,00 |
| 26.02.2026 | 43,81 | 44,50 | 42,00 | 43,26 | -4,33% | 1.469.485,00 |
| 25.02.2026 | 45,32 | 45,63 | 44,00 | 45,22 | 0,07% | 937.241,00 |
| 24.02.2026 | 44,53 | 45,60 | 43,94 | 45,19 | 2,22% | 774.883,00 |
| 20.02.2026 | 44,30 | 44,89 | 43,62 | 44,21 | -1,12% | 863.404,00 |
| 19.02.2026 | 44,16 | 45,16 | 43,94 | 44,71 | 2,08% | 1.238.486,00 |
| 18.02.2026 | 43,26 | 44,22 | 43,11 | 43,80 | 3,06% | 927.273,00 |
| 17.02.2026 | 42,33 | 42,96 | 41,20 | 42,50 | -0,38% | 1.227.292,00 |
| 13.02.2026 | 41,35 | 43,10 | 40,52 | 42,66 | 3,72% | 900.789,00 |
| 12.02.2026 | 43,02 | 43,30 | 40,16 | 41,13 | -4,37% | 1.142.966,00 |
| 11.02.2026 | 40,41 | 43,19 | 40,38 | 43,01 | 6,99% | 1.306.105,00 |
| 10.02.2026 | 41,28 | 41,37 | 39,65 | 40,20 | -2,38% | 3.489.461,00 |
| 09.02.2026 | 41,81 | 42,50 | 40,30 | 41,18 | 3,21% | 2.870.587,00 |
| 06.02.2026 | 38,63 | 40,35 | 38,12 | 39,90 | 4,89% | 982.543,00 |
| 05.02.2026 | 38,56 | 39,25 | 37,42 | 38,04 | -3,96% | 517.666,00 |
| 04.02.2026 | 39,04 | 40,10 | 38,81 | 39,61 | 2,11% | 705.491,00 |
| 03.02.2026 | 38,57 | 39,46 | 38,03 | 38,79 | 1,28% | 741.434,00 |
| 02.02.2026 | 37,48 | 38,94 | 37,30 | 38,30 | -0,47% | 702.070,00 |
| 30.01.2026 | 38,43 | 38,76 | 37,47 | 38,48 | -0,49% | 869.550,00 |
| 29.01.2026 | 38,38 | 39,77 | 37,43 | 38,67 | 3,78% | 695.888,00 |
| 28.01.2026 | 39,32 | 39,40 | 36,66 | 37,26 | -3,85% | 879.304,00 |
| 27.01.2026 | 39,65 | 40,16 | 38,66 | 38,75 | -1,77% | 756.767,00 |
| 26.01.2026 | 39,28 | 39,65 | 38,54 | 39,45 | 3,60% | 705.927,00 |
| 22.01.2026 | 38,80 | 38,80 | 37,50 | 38,08 | -0,21% | 712.001,00 |
| 21.01.2026 | 35,68 | 38,22 | 35,68 | 38,16 | 8,94% | 1.772.570,00 |
| 20.01.2026 | 34,50 | 35,07 | 33,95 | 35,03 | 0,89% | 362.489,00 |
| 16.01.2026 | 35,27 | 35,77 | 34,66 | 34,72 | -1,34% | 464.649,00 |
| 15.01.2026 | 35,22 | 35,50 | 34,61 | 35,19 | -0,26% | 483.772,00 |
| 14.01.2026 | 35,41 | 36,17 | 35,03 | 35,28 | 0,03% | 655.149,00 |
| 13.01.2026 | 34,11 | 36,25 | 34,00 | 35,27 | 4,85% | 1.157.952,00 |
| 12.01.2026 | 34,87 | 34,99 | 33,40 | 33,64 | -5,16% | 740.305,00 |
| 09.01.2026 | 35,97 | 37,00 | 35,34 | 35,47 | 1,17% | 991.475,00 |
| 08.01.2026 | 34,00 | 35,08 | 33,96 | 35,06 | 3,12% | 702.021,00 |
| 07.01.2026 | 34,63 | 34,66 | 33,00 | 34,00 | -2,30% | 677.296,00 |
| 06.01.2026 | 34,69 | 35,51 | 34,21 | 34,80 | 2,14% | 1.027.346,00 |
| 05.01.2026 | 36,11 | 36,13 | 32,85 | 34,07 | -2,52% | 903.985,00 |
| 02.01.2026 | 34,77 | 35,24 | 34,25 | 34,95 | 1,01% | 1.072.211,00 |
| 31.12.2025 | 34,54 | 35,09 | 34,26 | 34,60 | 0,20% | 670.334,00 |
| 30.12.2025 | 33,86 | 35,22 | 33,86 | 34,53 | 2,46% | 933.826,00 |
| 29.12.2025 | 33,07 | 33,85 | 32,93 | 33,70 | 2,21% | 536.035,00 |
| 26.12.2025 | 33,40 | 33,51 | 32,35 | 32,97 | 0,24% | 381.010,00 |
| 24.12.2025 | 32,81 | 33,16 | 32,50 | 32,89 | 0,30% | 183.709,00 |
| 23.12.2025 | 32,59 | 33,18 | 31,71 | 32,79 | 1,58% | 544.194,00 |
| 22.12.2025 | 31,77 | 32,90 | 31,77 | 32,28 | 2,25% | 654.504,00 |
| 19.12.2025 | 30,67 | 31,98 | 30,01 | 31,57 | 3,95% | 1.561.007,00 |
| 18.12.2025 | 31,01 | 31,02 | 29,74 | 30,37 | -0,36% | 1.021.649,00 |
| 17.12.2025 | 30,39 | 30,77 | 29,40 | 30,48 | 1,16% | 1.104.636,00 |
| 16.12.2025 | 31,73 | 31,73 | 29,66 | 30,13 | -5,81% | 996.740,00 |
| 15.12.2025 | 32,02 | 32,29 | 31,41 | 31,99 | 0,72% | 597.682,00 |
| 12.12.2025 | 32,77 | 33,23 | 31,59 | 31,76 | -3,76% | 1.040.076,00 |
| 11.12.2025 | 32,60 | 34,02 | 32,34 | 33,00 | -0,75% | 828.448,00 |
| 10.12.2025 | 32,72 | 33,69 | 31,98 | 33,25 | 0,67% | 782.978,00 |
| 09.12.2025 | 31,68 | 33,33 | 31,55 | 33,03 | 4,82% | 1.317.943,00 |
| 08.12.2025 | 32,01 | 32,96 | 31,41 | 31,51 | -1,53% | 615.234,00 |
| 05.12.2025 | 32,74 | 33,61 | 31,90 | 32,00 | -1,69% | 508.502,00 |
| 04.12.2025 | 32,75 | 32,84 | 31,87 | 32,55 | -0,67% | 776.931,00 |
| 03.12.2025 | 31,14 | 32,95 | 31,14 | 32,77 | 5,03% | 903.510,00 |
| 02.12.2025 | 30,69 | 31,26 | 29,74 | 31,20 | 0,91% | 689.401,00 |
| 01.12.2025 | 30,35 | 30,96 | 29,98 | 30,92 | 1,31% | 884.005,00 |
| 28.11.2025 | 30,68 | 30,92 | 30,03 | 30,52 | 0,66% | 241.537,00 |
| 26.11.2025 | 29,78 | 30,54 | 29,53 | 30,32 | 1,71% | 483.497,00 |
| 25.11.2025 | 30,07 | 30,14 | 28,91 | 29,81 | -1,00% | 702.011,00 |
| 24.11.2025 | 30,00 | 30,54 | 29,45 | 30,11 | 0,13% | 878.032,00 |
| 20.11.2025 | 31,53 | 32,29 | 29,85 | 30,07 | -3,22% | 1.231.920,00 |
| 19.11.2025 | 30,91 | 31,63 | 30,50 | 31,07 | -1,11% | 631.697,00 |
| 18.11.2025 | 31,02 | 31,90 | 30,04 | 31,42 | 2,51% | 435.718,00 |
| 17.11.2025 | 30,07 | 31,83 | 29,71 | 30,65 | 3,48% | 705.030,00 |
| 13.11.2025 | 30,25 | 30,96 | 29,15 | 29,62 | -1,95% | 510.319,00 |
| 12.11.2025 | 30,83 | 31,06 | 29,77 | 30,21 | -2,45% | 798.234,00 |
| 11.11.2025 | 28,64 | 31,37 | 28,55 | 30,97 | 9,05% | 996.161,00 |
| 10.11.2025 | 28,80 | 28,92 | 28,10 | 28,40 | -0,32% | 634.210,00 |
| 07.11.2025 | 28,78 | 29,44 | 28,29 | 28,49 | -1,83% | 592.066,00 |
| 06.11.2025 | 30,05 | 30,40 | 28,67 | 29,02 | -6,05% | 1.270.793,00 |
| 05.11.2025 | 30,73 | 31,96 | 30,51 | 30,89 | -0,06% | 705.860,00 |
| 04.11.2025 | 31,00 | 31,32 | 30,40 | 30,91 | -2,68% | 718.431,00 |
| 03.11.2025 | 31,17 | 31,89 | 31,03 | 31,76 | 0,63% | 496.030,00 |
| 31.10.2025 | 31,82 | 31,82 | 30,73 | 31,56 | 0,29% | 749.836,00 |
| 30.10.2025 | 30,22 | 31,77 | 30,08 | 31,47 | 3,05% | 609.924,00 |