24,920$
4,88%
Echtzeit-Aktienkurs SeaDrill Ltd.
Bid:
Ask:
Aktienkurse zur SeaDrill Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 23,79 | 25,46 | 23,35 | 24,92 | 4,88% | 756.150,00 |
| 02.06.2025 | 23,63 | 24,11 | 23,26 | 23,76 | 2,41% | 777.772,00 |
| 30.05.2025 | 23,93 | 23,93 | 22,87 | 23,20 | -3,85% | 2.014.278,00 |
| 29.05.2025 | 23,90 | 24,26 | 23,58 | 24,13 | 1,94% | 521.052,00 |
| 28.05.2025 | 24,08 | 24,41 | 23,48 | 23,67 | -1,33% | 557.880,00 |
| 27.05.2025 | 23,37 | 24,11 | 22,95 | 23,99 | 3,99% | 615.035,00 |
| 23.05.2025 | 22,30 | 23,11 | 22,30 | 23,07 | 1,10% | 470.272,00 |
| 22.05.2025 | 23,14 | 23,14 | 22,32 | 22,82 | -1,81% | 874.949,00 |
| 21.05.2025 | 23,65 | 23,89 | 23,22 | 23,24 | -2,31% | 413.877,00 |
| 20.05.2025 | 23,90 | 23,93 | 23,56 | 23,79 | -0,29% | 372.649,00 |
| 19.05.2025 | 24,00 | 24,00 | 23,36 | 23,86 | -1,45% | 501.212,00 |
| 16.05.2025 | 25,02 | 25,03 | 24,20 | 24,21 | -2,50% | 368.908,00 |
| 15.05.2025 | 24,49 | 24,91 | 24,36 | 24,83 | -1,27% | 656.220,00 |
| 14.05.2025 | 24,45 | 25,57 | 23,88 | 25,15 | 1,86% | 1.093.340,00 |
| 13.05.2025 | 24,87 | 25,12 | 24,43 | 24,69 | 0,69% | 523.701,00 |
| 12.05.2025 | 24,00 | 25,63 | 23,90 | 24,52 | 2,47% | 890.523,00 |
| 09.05.2025 | 24,29 | 24,64 | 23,66 | 23,93 | 0,50% | 822.956,00 |
| 08.05.2025 | 23,21 | 24,44 | 23,20 | 23,81 | 4,06% | 875.430,00 |
| 07.05.2025 | 23,40 | 23,40 | 22,46 | 22,88 | -0,39% | 788.858,00 |
| 06.05.2025 | 22,70 | 24,01 | 22,47 | 22,97 | 2,23% | 1.024.600,00 |
| 05.05.2025 | 22,17 | 23,14 | 22,15 | 22,47 | -0,13% | 925.168,00 |
| 02.05.2025 | 22,69 | 22,95 | 22,10 | 22,50 | 0,49% | 630.961,00 |
| 01.05.2025 | 20,45 | 22,70 | 20,45 | 22,39 | 9,01% | 820.473,00 |
| 30.04.2025 | 20,75 | 20,93 | 20,04 | 20,54 | -2,19% | 898.948,00 |
| 29.04.2025 | 20,33 | 21,24 | 20,01 | 21,00 | 4,43% | 799.067,00 |
| 28.04.2025 | 20,59 | 20,92 | 20,04 | 20,11 | -2,47% | 526.148,00 |
| 25.04.2025 | 20,37 | 20,79 | 19,97 | 20,62 | 0,10% | 825.799,00 |
| 24.04.2025 | 20,78 | 21,01 | 20,17 | 20,60 | 0,59% | 738.022,00 |
| 23.04.2025 | 20,69 | 21,10 | 19,89 | 20,48 | 0,15% | 764.827,00 |
| 22.04.2025 | 20,25 | 20,85 | 19,93 | 20,45 | 1,64% | 607.091,00 |
| 21.04.2025 | 20,52 | 20,60 | 19,60 | 20,12 | -3,64% | 794.151,00 |
| 17.04.2025 | 19,56 | 21,07 | 19,50 | 20,88 | 7,80% | 1.187.581,00 |
| 16.04.2025 | 19,14 | 19,94 | 19,14 | 19,37 | 2,16% | 756.810,00 |
| 15.04.2025 | 18,91 | 19,66 | 18,61 | 18,96 | -0,26% | 888.442,00 |
| 14.04.2025 | 20,63 | 20,63 | 18,99 | 19,01 | -4,28% | 721.198,00 |
| 11.04.2025 | 18,63 | 19,91 | 18,11 | 19,86 | 5,98% | 1.329.984,00 |
| 10.04.2025 | 20,10 | 20,24 | 18,18 | 18,74 | -11,44% | 1.555.357,00 |
| 09.04.2025 | 18,42 | 21,42 | 17,74 | 21,16 | 12,14% | 1.938.041,00 |
| 08.04.2025 | 20,86 | 20,98 | 18,46 | 18,87 | -6,03% | 2.043.349,00 |
| 07.04.2025 | 18,30 | 20,80 | 18,25 | 20,08 | 4,37% | 2.209.027,00 |
| 04.04.2025 | 21,37 | 21,38 | 18,60 | 19,24 | -13,72% | 3.634.012,00 |
| 03.04.2025 | 23,70 | 23,77 | 21,60 | 22,30 | -11,44% | 2.469.204,00 |
| 02.04.2025 | 25,50 | 25,53 | 24,75 | 25,18 | -1,68% | 469.797,00 |
| 01.04.2025 | 25,09 | 25,88 | 25,07 | 25,61 | 2,44% | 521.863,00 |
| 31.03.2025 | 25,07 | 25,22 | 24,62 | 25,00 | -0,91% | 849.987,00 |
| 28.03.2025 | 25,40 | 25,44 | 24,90 | 25,23 | -0,71% | 523.125,00 |
| 27.03.2025 | 25,45 | 25,53 | 24,95 | 25,41 | -0,12% | 691.863,00 |
| 26.03.2025 | 25,67 | 26,31 | 25,25 | 25,44 | 1,35% | 682.604,00 |
| 25.03.2025 | 26,20 | 26,20 | 24,90 | 25,10 | -3,16% | 854.629,00 |
| 24.03.2025 | 25,30 | 26,05 | 25,30 | 25,92 | 2,98% | 951.586,00 |
| 21.03.2025 | 25,00 | 25,40 | 24,92 | 25,17 | 0,20% | 1.733.726,00 |
| 20.03.2025 | 24,95 | 25,42 | 24,81 | 25,12 | 0,36% | 847.373,00 |
| 19.03.2025 | 24,91 | 25,65 | 24,74 | 25,03 | 0,28% | 859.828,00 |
| 18.03.2025 | 24,76 | 25,16 | 24,50 | 24,96 | 1,50% | 801.755,00 |
| 17.03.2025 | 24,74 | 25,03 | 24,46 | 24,59 | -0,36% | 577.813,00 |
| 14.03.2025 | 24,17 | 24,71 | 23,75 | 24,68 | 4,31% | 796.038,00 |
| 13.03.2025 | 24,23 | 24,64 | 23,33 | 23,66 | -2,15% | 730.219,00 |
| 12.03.2025 | 24,23 | 24,62 | 23,67 | 24,18 | 1,04% | 832.411,00 |
| 11.03.2025 | 23,44 | 24,08 | 23,03 | 23,93 | 3,06% | 1.054.284,00 |
| 10.03.2025 | 24,65 | 24,88 | 22,77 | 23,22 | -7,19% | 1.750.014,00 |
| 07.03.2025 | 24,75 | 25,59 | 24,61 | 25,02 | 2,33% | 1.305.397,00 |
| 06.03.2025 | 23,15 | 24,47 | 23,11 | 24,45 | 4,22% | 1.436.391,00 |
| 05.03.2025 | 23,07 | 23,55 | 22,66 | 23,46 | 1,38% | 1.296.526,00 |
| 04.03.2025 | 23,04 | 23,61 | 22,07 | 23,14 | -0,77% | 2.511.512,00 |
| 03.03.2025 | 25,67 | 25,67 | 23,26 | 23,32 | -8,44% | 2.033.560,00 |
| 28.02.2025 | 25,66 | 26,03 | 25,20 | 25,47 | -2,08% | 1.506.186,00 |
| 27.02.2025 | 27,50 | 27,55 | 25,99 | 26,01 | -5,56% | 2.244.765,00 |
| 26.02.2025 | 28,02 | 28,40 | 27,35 | 27,54 | -2,17% | 1.728.675,00 |
| 25.02.2025 | 28,81 | 28,87 | 27,74 | 28,15 | -1,85% | 1.188.912,00 |
| 24.02.2025 | 29,70 | 29,82 | 28,43 | 28,68 | -3,37% | 1.143.870,00 |
| 21.02.2025 | 31,44 | 31,62 | 29,60 | 29,68 | -4,81% | 1.088.761,00 |
| 20.02.2025 | 30,52 | 31,31 | 30,14 | 31,18 | 2,97% | 930.927,00 |
| 19.02.2025 | 31,06 | 31,12 | 30,22 | 30,28 | -3,01% | 1.071.164,00 |
| 18.02.2025 | 30,96 | 31,53 | 30,52 | 31,22 | 0,26% | 1.012.436,00 |
| 14.02.2025 | 31,40 | 31,79 | 31,04 | 31,14 | -0,45% | 775.053,00 |
| 13.02.2025 | 31,94 | 32,12 | 31,20 | 31,28 | -2,04% | 789.099,00 |
| 12.02.2025 | 32,37 | 32,50 | 31,64 | 31,93 | -2,56% | 1.014.934,00 |
| 11.02.2025 | 32,71 | 33,46 | 32,62 | 32,77 | 0,28% | 1.101.737,00 |
| 10.02.2025 | 33,35 | 33,82 | 32,40 | 32,68 | -0,58% | 1.735.334,00 |
| 07.02.2025 | 34,87 | 35,21 | 32,73 | 32,87 | -5,41% | 883.138,00 |
| 06.02.2025 | 35,87 | 36,09 | 34,64 | 34,75 | -2,82% | 810.873,00 |
| 05.02.2025 | 36,22 | 36,36 | 35,15 | 35,76 | -0,91% | 735.719,00 |
| 04.02.2025 | 34,96 | 36,24 | 34,81 | 36,09 | 2,76% | 816.643,00 |
| 03.02.2025 | 35,68 | 36,15 | 35,10 | 35,12 | -2,88% | 1.118.066,00 |
| 31.01.2025 | 36,37 | 36,91 | 35,87 | 36,16 | -0,88% | 795.745,00 |
| 30.01.2025 | 36,22 | 36,77 | 35,90 | 36,48 | 0,66% | 983.995,00 |
| 29.01.2025 | 35,81 | 36,32 | 35,68 | 36,24 | 0,72% | 536.026,00 |
| 28.01.2025 | 36,64 | 36,97 | 35,94 | 35,98 | -1,59% | 624.686,00 |
| 27.01.2025 | 37,91 | 38,38 | 36,36 | 36,56 | -3,15% | 541.321,00 |
| 24.01.2025 | 37,75 | 38,13 | 37,20 | 37,75 | -0,26% | 901.246,00 |
| 23.01.2025 | 37,85 | 38,30 | 37,33 | 37,85 | 0,77% | 754.727,00 |
| 22.01.2025 | 37,88 | 38,10 | 37,47 | 37,56 | -0,90% | 771.369,00 |
| 21.01.2025 | 37,66 | 38,12 | 36,60 | 37,90 | 1,01% | 506.618,00 |
| 17.01.2025 | 38,04 | 38,38 | 37,18 | 37,52 | -0,61% | 795.129,00 |
| 16.01.2025 | 38,29 | 38,43 | 37,59 | 37,75 | -1,97% | 392.572,00 |
| 15.01.2025 | 37,91 | 39,04 | 37,84 | 38,51 | 2,12% | 462.097,00 |
| 14.01.2025 | 36,80 | 37,76 | 36,67 | 37,71 | 2,22% | 412.652,00 |
| 13.01.2025 | 36,64 | 37,40 | 36,63 | 36,89 | 0,68% | 424.232,00 |
| 10.01.2025 | 38,70 | 39,27 | 36,44 | 36,64 | -3,07% | 1.054.373,00 |
| 08.01.2025 | 38,14 | 38,14 | 37,41 | 37,80 | -1,69% | 516.713,00 |