21,150€
1,08%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,85 | 21,45 | 20,80 | 21,13 | 0,96% | - |
| 08.05.2025 | 19,99 | 21,30 | 19,96 | 20,93 | 5,02% | - |
| 07.05.2025 | 20,15 | 20,40 | 19,71 | 19,93 | -0,94% | - |
| 06.05.2025 | 19,60 | 20,60 | 19,53 | 20,12 | 2,63% | - |
| 05.05.2025 | 19,96 | 19,99 | 19,42 | 19,60 | -1,90% | - |
| 02.05.2025 | 19,95 | 20,30 | 19,63 | 19,98 | 4,06% | 25,00 |
| 30.04.2025 | 19,75 | 20,10 | 18,93 | 19,20 | -2,69% | - |
| 29.04.2025 | 20,00 | 20,78 | 19,40 | 19,73 | 7,11% | 45,00 |
| 28.04.2025 | 18,44 | 18,87 | 18,26 | 18,42 | -0,16% | - |
| 25.04.2025 | 18,52 | 18,71 | 17,77 | 18,45 | 0,99% | - |
| 24.04.2025 | 17,60 | 18,32 | 17,36 | 18,27 | 3,51% | - |
| 23.04.2025 | 17,58 | 18,53 | 17,39 | 17,65 | 0,80% | 200,00 |
| 22.04.2025 | 17,12 | 17,78 | 16,85 | 17,51 | -2,67% | - |
| 17.04.2025 | 17,12 | 18,06 | 17,07 | 17,99 | 5,64% | - |
| 16.04.2025 | 16,44 | 17,66 | 16,42 | 17,03 | -1,62% | - |
| 15.04.2025 | 17,11 | 17,88 | 17,00 | 17,31 | 1,29% | - |
| 14.04.2025 | 17,50 | 18,25 | 16,78 | 17,09 | -2,40% | - |
| 11.04.2025 | 16,63 | 17,55 | 16,01 | 17,51 | 5,04% | - |
| 10.04.2025 | 19,37 | 19,39 | 16,08 | 16,67 | -13,85% | - |
| 09.04.2025 | 16,67 | 19,42 | 15,70 | 19,35 | 15,38% | - |
| 08.04.2025 | 17,70 | 18,57 | 16,07 | 16,77 | -5,20% | - |
| 07.04.2025 | 16,78 | 18,22 | 15,28 | 17,69 | 5,36% | 50,00 |
| 04.04.2025 | 19,03 | 19,19 | 16,35 | 16,79 | -12,09% | - |
| 03.04.2025 | 21,68 | 21,68 | 18,92 | 19,10 | -14,35% | - |
| 02.04.2025 | 22,83 | 22,85 | 21,85 | 22,30 | -1,55% | - |
| 01.04.2025 | 21,93 | 22,75 | 21,70 | 22,65 | 3,54% | 65,00 |
| 31.03.2025 | 22,30 | 22,58 | 21,45 | 21,88 | -2,13% | - |
| 28.03.2025 | 22,70 | 22,78 | 22,08 | 22,35 | -1,54% | 70,00 |
| 27.03.2025 | 22,98 | 23,40 | 22,23 | 22,70 | -1,30% | - |
| 26.03.2025 | 22,40 | 23,35 | 22,23 | 23,00 | 2,79% | - |
| 25.03.2025 | 22,50 | 22,70 | 21,68 | 22,38 | -0,33% | - |
| 24.03.2025 | 22,28 | 22,83 | 22,13 | 22,45 | 0,56% | - |
| 21.03.2025 | 23,00 | 23,18 | 22,20 | 22,33 | -2,93% | - |
| 20.03.2025 | 22,68 | 23,10 | 22,48 | 23,00 | 1,43% | - |
| 19.03.2025 | 22,48 | 23,20 | 22,35 | 22,68 | 0,78% | - |
| 18.03.2025 | 22,18 | 22,60 | 22,10 | 22,50 | 1,47% | - |
| 17.03.2025 | 21,88 | 22,40 | 21,83 | 22,18 | 1,60% | 30,00 |
| 14.03.2025 | 20,78 | 21,98 | 20,45 | 21,83 | 4,55% | - |
| 13.03.2025 | 21,20 | 21,88 | 20,35 | 20,88 | -1,42% | - |
| 12.03.2025 | 21,33 | 21,70 | 21,05 | 21,18 | -0,35% | - |
| 11.03.2025 | 21,53 | 21,83 | 20,88 | 21,25 | -1,39% | - |
| 10.03.2025 | 22,80 | 23,13 | 21,15 | 21,55 | -5,48% | - |
| 07.03.2025 | 21,28 | 22,90 | 20,93 | 22,80 | 6,79% | - |
| 06.03.2025 | 20,85 | 21,43 | 20,35 | 21,35 | 2,28% | - |
| 05.03.2025 | 21,33 | 21,48 | 20,50 | 20,88 | -4,35% | - |
| 04.03.2025 | 22,80 | 23,15 | 21,40 | 21,83 | -3,11% | - |
| 03.03.2025 | 24,88 | 25,28 | 22,20 | 22,53 | -9,54% | - |
| 28.02.2025 | 24,98 | 25,33 | 24,20 | 24,90 | 0,00% | - |
| 27.02.2025 | 25,05 | 25,63 | 24,78 | 24,90 | -0,20% | - |
| 26.02.2025 | 25,58 | 25,85 | 24,83 | 24,95 | -2,25% | - |
| 25.02.2025 | 25,95 | 26,43 | 25,33 | 25,53 | -1,83% | - |
| 24.02.2025 | 25,65 | 26,18 | 25,18 | 26,00 | 1,07% | - |
| 21.02.2025 | 27,25 | 27,58 | 25,73 | 25,73 | -3,02% | - |
| 20.02.2025 | 26,90 | 27,00 | 26,28 | 26,53 | -0,56% | 66,00 |
| 19.02.2025 | 27,80 | 28,38 | 26,53 | 26,68 | -4,13% | - |
| 18.02.2025 | 27,85 | 29,23 | 26,98 | 27,83 | 0,18% | - |
| 17.02.2025 | 27,78 | 27,85 | 27,75 | 27,78 | 0,18% | - |
| 14.02.2025 | 28,48 | 28,70 | 27,50 | 27,73 | -1,95% | - |
| 13.02.2025 | 29,23 | 29,98 | 28,28 | 28,28 | -3,66% | - |
| 12.02.2025 | 30,63 | 30,78 | 29,20 | 29,35 | -4,01% | - |
| 11.02.2025 | 30,88 | 31,08 | 30,35 | 30,58 | -0,89% | - |
| 10.02.2025 | 30,05 | 31,08 | 29,60 | 30,85 | 2,58% | - |
| 07.02.2025 | 30,75 | 31,35 | 30,03 | 30,08 | -1,88% | 35,00 |
| 06.02.2025 | 31,00 | 31,28 | 30,23 | 30,65 | -0,81% | - |
| 05.02.2025 | 31,23 | 31,45 | 30,35 | 30,90 | -1,12% | - |
| 04.02.2025 | 30,50 | 31,30 | 30,20 | 31,25 | 2,29% | - |
| 03.02.2025 | 31,28 | 31,38 | 30,23 | 30,55 | -0,97% | - |
| 31.01.2025 | 31,43 | 31,78 | 30,68 | 30,85 | -1,44% | - |
| 30.01.2025 | 30,75 | 31,50 | 30,15 | 31,30 | 1,71% | - |
| 29.01.2025 | 30,80 | 31,23 | 30,35 | 30,78 | -0,08% | - |
| 28.01.2025 | 31,28 | 31,58 | 30,45 | 30,80 | -0,96% | - |
| 27.01.2025 | 31,78 | 32,00 | 31,00 | 31,10 | -1,89% | - |
| 24.01.2025 | 31,88 | 32,13 | 31,18 | 31,70 | -0,78% | - |
| 23.01.2025 | 31,88 | 32,50 | 31,28 | 31,95 | 0,16% | - |
| 22.01.2025 | 32,15 | 32,25 | 31,53 | 31,90 | -0,47% | - |
| 21.01.2025 | 32,75 | 33,28 | 31,85 | 32,05 | -4,11% | - |
| 20.01.2025 | 32,53 | 33,48 | 31,68 | 33,43 | 2,69% | 16,00 |
| 17.01.2025 | 32,85 | 33,20 | 32,30 | 32,55 | -0,61% | - |
| 16.01.2025 | 33,65 | 34,33 | 31,95 | 32,75 | -2,67% | - |
| 15.01.2025 | 33,00 | 34,08 | 32,33 | 33,65 | 1,97% | - |
| 14.01.2025 | 32,18 | 33,00 | 31,73 | 33,00 | 2,17% | - |
| 13.01.2025 | 31,88 | 32,75 | 31,83 | 32,30 | 1,41% | - |
| 10.01.2025 | 31,70 | 32,98 | 31,33 | 31,85 | 0,55% | - |
| 09.01.2025 | 31,68 | 31,73 | 31,65 | 31,68 | 0,08% | - |
| 08.01.2025 | 32,48 | 33,20 | 31,50 | 31,65 | -2,47% | - |
| 07.01.2025 | 31,83 | 32,58 | 31,30 | 32,45 | 1,88% | - |
| 06.01.2025 | 31,93 | 32,68 | 31,10 | 31,85 | -0,62% | - |
| 03.01.2025 | 32,08 | 32,45 | 31,58 | 32,05 | -0,08% | - |
| 02.01.2025 | 30,30 | 32,15 | 30,00 | 32,08 | 13,24% | - |
| 30.12.2024 | 28,43 | 28,68 | 28,18 | 28,33 | -0,70% | - |
| 27.12.2024 | 28,70 | 29,08 | 28,18 | 28,53 | 2,15% | - |
| 23.12.2024 | 27,63 | 28,10 | 27,23 | 27,93 | 0,81% | - |
| 20.12.2024 | 27,83 | 28,15 | 27,20 | 27,70 | -0,45% | - |
| 19.12.2024 | 27,88 | 28,78 | 27,65 | 27,83 | -0,89% | - |
| 18.12.2024 | 28,80 | 29,73 | 27,93 | 28,08 | -2,94% | - |
| 17.12.2024 | 29,43 | 29,63 | 28,28 | 28,93 | -1,70% | - |
| 16.12.2024 | 29,43 | 29,75 | 28,83 | 29,43 | -0,34% | - |
| 13.12.2024 | 30,20 | 30,20 | 29,40 | 29,53 | -2,48% | - |
| 12.12.2024 | 31,08 | 31,33 | 30,28 | 30,28 | -2,81% | 50,00 |
| 11.12.2024 | 30,93 | 31,38 | 29,73 | 31,15 | 0,73% | - |