25,300€
-4,89%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,75 | 26,93 | 25,45 | 25,50 | -4,14% | 120,00 |
| 11.12.2025 | 26,75 | 27,70 | 26,40 | 26,60 | -1,39% | - |
| 10.12.2025 | 27,73 | 27,73 | 26,40 | 26,98 | -3,66% | - |
| 09.12.2025 | 27,50 | 28,15 | 27,43 | 28,00 | -0,53% | - |
| 08.12.2025 | 28,20 | 28,45 | 27,65 | 28,15 | -1,83% | - |
| 05.12.2025 | 27,90 | 28,68 | 27,88 | 28,68 | 2,05% | - |
| 04.12.2025 | 28,28 | 28,75 | 27,53 | 28,10 | -2,01% | - |
| 03.12.2025 | 26,70 | 28,73 | 26,65 | 28,68 | 7,10% | - |
| 02.12.2025 | 27,00 | 27,45 | 26,25 | 26,78 | -0,83% | - |
| 01.12.2025 | 26,35 | 27,33 | 26,00 | 27,00 | 2,08% | - |
| 28.11.2025 | 26,33 | 26,73 | 26,25 | 26,45 | -0,19% | - |
| 26.11.2025 | 26,33 | 26,60 | 26,13 | 26,50 | 0,66% | - |
| 25.11.2025 | 26,20 | 26,33 | 25,25 | 26,33 | 0,57% | - |
| 24.11.2025 | 26,10 | 26,45 | 25,43 | 26,18 | 0,00% | - |
| 21.11.2025 | 25,48 | 26,20 | 25,03 | 26,18 | 1,95% | - |
| 20.11.2025 | 26,13 | 27,00 | 25,33 | 25,68 | -1,44% | - |
| 19.11.2025 | 26,43 | 26,55 | 25,78 | 26,05 | -1,98% | - |
| 18.11.2025 | 25,83 | 26,58 | 25,18 | 26,58 | 0,66% | - |
| 17.11.2025 | 26,03 | 26,70 | 25,90 | 26,40 | 1,34% | - |
| 14.11.2025 | 25,48 | 26,25 | 25,08 | 26,05 | 2,06% | - |
| 13.11.2025 | 25,53 | 26,25 | 25,38 | 25,53 | -1,07% | - |
| 12.11.2025 | 26,25 | 26,58 | 25,68 | 25,80 | -2,27% | 200,00 |
| 11.11.2025 | 25,25 | 26,68 | 25,23 | 26,40 | 4,14% | - |
| 10.11.2025 | 25,53 | 25,73 | 24,90 | 25,35 | 0,50% | - |
| 07.11.2025 | 24,93 | 25,38 | 24,50 | 25,23 | 2,54% | - |
| 06.11.2025 | 25,15 | 25,68 | 24,60 | 24,60 | -2,09% | - |
| 05.11.2025 | 25,23 | 25,65 | 25,03 | 25,13 | -0,69% | - |
| 04.11.2025 | 25,90 | 25,98 | 25,00 | 25,30 | -2,69% | - |
| 03.11.2025 | 25,43 | 26,15 | 24,83 | 26,00 | 2,16% | - |
| 31.10.2025 | 25,60 | 26,03 | 24,60 | 25,45 | -1,64% | - |
| 30.10.2025 | 25,33 | 25,98 | 24,85 | 25,88 | 2,58% | - |
| 29.10.2025 | 25,75 | 25,90 | 24,75 | 25,23 | -2,04% | - |
| 28.10.2025 | 25,58 | 26,58 | 25,13 | 25,75 | -0,39% | 611,00 |
| 27.10.2025 | 26,28 | 27,13 | 25,25 | 25,85 | -1,99% | 94,00 |
| 24.10.2025 | 26,25 | 26,93 | 26,10 | 26,38 | 0,86% | - |
| 23.10.2025 | 24,78 | 26,20 | 24,75 | 26,15 | 6,41% | - |
| 22.10.2025 | 24,08 | 24,85 | 24,08 | 24,58 | 0,41% | - |
| 21.10.2025 | 24,23 | 24,80 | 23,95 | 24,48 | 1,14% | - |
| 20.10.2025 | 23,55 | 24,30 | 23,50 | 24,20 | 2,76% | - |
| 17.10.2025 | 23,40 | 23,75 | 22,75 | 23,55 | 0,96% | - |
| 16.10.2025 | 24,30 | 24,50 | 23,28 | 23,33 | -2,51% | 62,00 |
| 15.10.2025 | 23,50 | 24,63 | 23,30 | 23,93 | 1,70% | 93,00 |
| 14.10.2025 | 23,80 | 23,90 | 23,13 | 23,53 | -0,84% | - |
| 13.10.2025 | 23,08 | 23,95 | 23,05 | 23,73 | 2,71% | 230,00 |
| 10.10.2025 | 24,93 | 25,25 | 23,05 | 23,10 | -7,78% | - |
| 09.10.2025 | 25,53 | 26,03 | 24,88 | 25,05 | -2,81% | 76,00 |
| 08.10.2025 | 26,03 | 26,23 | 25,60 | 25,78 | -0,58% | - |
| 07.10.2025 | 25,93 | 26,73 | 25,60 | 25,93 | 0,19% | - |
| 06.10.2025 | 25,53 | 26,18 | 25,53 | 25,88 | 1,67% | 230,00 |
| 03.10.2025 | 24,53 | 25,63 | 24,35 | 25,45 | 4,20% | 1.497,00 |
| 02.10.2025 | 24,83 | 25,18 | 24,35 | 24,43 | -1,81% | - |
| 01.10.2025 | 24,05 | 24,95 | 23,55 | 24,88 | 4,74% | - |
| 30.09.2025 | 24,58 | 24,58 | 23,68 | 23,75 | -2,96% | - |
| 29.09.2025 | 24,93 | 25,18 | 24,28 | 24,48 | -1,31% | - |
| 26.09.2025 | 24,83 | 25,70 | 24,65 | 24,80 | -1,49% | - |
| 25.09.2025 | 24,93 | 25,55 | 24,43 | 25,18 | 1,51% | - |
| 24.09.2025 | 24,00 | 25,25 | 23,98 | 24,80 | 1,12% | - |
| 23.09.2025 | 23,93 | 24,90 | 23,80 | 24,53 | 2,29% | - |
| 22.09.2025 | 24,03 | 24,53 | 23,53 | 23,98 | -2,04% | - |
| 19.09.2025 | 25,55 | 25,70 | 24,45 | 24,48 | -4,30% | - |
| 18.09.2025 | 25,65 | 26,00 | 25,40 | 25,58 | -1,63% | - |
| 17.09.2025 | 26,65 | 27,00 | 25,95 | 26,00 | -2,16% | - |
| 16.09.2025 | 25,93 | 26,68 | 25,85 | 26,58 | 0,38% | 217,00 |
| 15.09.2025 | 25,80 | 26,58 | 25,60 | 26,48 | 2,62% | - |
| 12.09.2025 | 26,05 | 26,60 | 25,68 | 25,80 | -1,05% | - |
| 11.09.2025 | 25,98 | 26,35 | 25,68 | 26,08 | 0,19% | 144,00 |
| 10.09.2025 | 25,60 | 26,18 | 25,20 | 26,03 | 1,86% | - |
| 09.09.2025 | 25,48 | 26,10 | 25,48 | 25,55 | 0,00% | - |
| 08.09.2025 | 25,18 | 26,10 | 24,75 | 25,55 | 4,71% | 380,00 |
| 05.09.2025 | 24,68 | 24,73 | 24,05 | 24,40 | 0,21% | - |
| 03.09.2025 | 24,68 | 24,90 | 24,23 | 24,35 | -1,32% | 70,00 |
| 02.09.2025 | 24,63 | 25,18 | 24,28 | 24,68 | 0,20% | - |
| 01.09.2025 | 24,63 | 24,65 | 24,58 | 24,63 | -0,10% | - |
| 29.08.2025 | 24,50 | 24,78 | 24,38 | 24,65 | 0,61% | 48,00 |
| 28.08.2025 | 24,65 | 24,90 | 24,15 | 24,50 | -0,61% | 50,00 |
| 27.08.2025 | 24,10 | 24,95 | 24,00 | 24,65 | 2,49% | 95,00 |
| 26.08.2025 | 24,55 | 24,63 | 23,95 | 24,05 | -2,43% | - |
| 25.08.2025 | 24,53 | 24,85 | 24,15 | 24,65 | 0,82% | 80,00 |
| 22.08.2025 | 23,05 | 24,65 | 22,83 | 24,45 | 6,30% | - |
| 21.08.2025 | 22,85 | 23,20 | 22,55 | 23,00 | 0,88% | - |
| 20.08.2025 | 22,78 | 23,13 | 22,50 | 22,80 | -0,22% | - |
| 19.08.2025 | 23,55 | 23,60 | 22,55 | 22,85 | -2,77% | - |
| 18.08.2025 | 23,00 | 23,60 | 22,70 | 23,50 | 2,17% | - |
| 15.08.2025 | 23,45 | 23,60 | 22,95 | 23,00 | -2,34% | - |
| 14.08.2025 | 23,55 | 23,83 | 22,90 | 23,55 | 0,00% | 80,00 |
| 13.08.2025 | 23,10 | 23,70 | 22,83 | 23,55 | 2,17% | 400,00 |
| 12.08.2025 | 22,58 | 23,63 | 22,50 | 23,05 | 1,88% | - |
| 11.08.2025 | 23,05 | 23,58 | 22,63 | 22,63 | -1,52% | 8,00 |
| 08.08.2025 | 22,85 | 23,30 | 22,45 | 22,98 | 0,66% | - |
| 07.08.2025 | 23,55 | 24,23 | 22,75 | 22,83 | -3,28% | - |
| 06.08.2025 | 22,90 | 24,75 | 22,70 | 23,60 | 1,72% | 2.215,00 |
| 05.08.2025 | 22,53 | 23,38 | 22,53 | 23,20 | 3,46% | - |
| 04.08.2025 | 22,30 | 22,65 | 21,90 | 22,43 | 0,90% | - |
| 01.08.2025 | 23,45 | 23,48 | 21,80 | 22,23 | -5,22% | 184,00 |
| 31.07.2025 | 23,75 | 24,25 | 23,35 | 23,45 | -0,85% | 65,00 |
| 30.07.2025 | 24,55 | 26,58 | 23,40 | 23,65 | -3,86% | - |
| 29.07.2025 | 25,03 | 25,45 | 24,03 | 24,60 | -1,80% | 100,00 |
| 28.07.2025 | 24,10 | 25,05 | 24,10 | 25,05 | 3,73% | - |
| 25.07.2025 | 24,43 | 24,93 | 24,10 | 24,15 | -1,02% | - |
| 24.07.2025 | 24,28 | 24,88 | 23,95 | 24,40 | 0,41% | - |