37,800€
-0,26%
Echtzeit-Aktienkurs Noble Corp. PLC
Bid:
Ask:
Aktienkurse zur Noble Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 37,80 | 38,90 | 37,80 | 37,90 | 1,61% | 260,00 |
| 22.07.2026 | 37,30 | 38,20 | 37,30 | 37,30 | 3,61% | - |
| 21.07.2026 | 35,70 | 36,10 | 35,30 | 36,00 | -0,83% | - |
| 20.07.2026 | 36,20 | 36,70 | 35,90 | 36,30 | 1,40% | - |
| 17.07.2026 | 35,30 | 36,10 | 35,10 | 35,80 | 0,85% | - |
| 15.07.2026 | 36,50 | 36,90 | 34,90 | 35,50 | -2,74% | - |
| 14.07.2026 | 36,70 | 37,10 | 35,90 | 36,50 | 3,99% | - |
| 13.07.2026 | 35,00 | 35,20 | 34,90 | 35,10 | 1,15% | - |
| 10.07.2026 | 34,00 | 34,90 | 33,60 | 34,70 | 3,27% | - |
| 09.07.2026 | 34,60 | 35,10 | 33,50 | 33,60 | -2,89% | - |
| 08.07.2026 | 33,60 | 34,80 | 33,40 | 34,60 | 3,28% | - |
| 06.07.2026 | 34,10 | 34,10 | 33,20 | 33,50 | -1,18% | - |
| 26.06.2026 | 34,40 | 34,50 | 33,70 | 33,90 | -2,02% | - |
| 25.06.2026 | 34,40 | 35,20 | 34,10 | 34,60 | -0,29% | - |
| 24.06.2026 | 36,90 | 37,00 | 34,50 | 34,70 | -6,22% | - |
| 23.06.2026 | 37,10 | 37,20 | 36,60 | 37,00 | 2,21% | - |
| 22.06.2026 | 36,40 | 36,60 | 36,00 | 36,20 | 0,56% | - |
| 18.06.2026 | 37,40 | 37,50 | 35,20 | 36,00 | -6,25% | - |
| 16.06.2026 | 39,00 | 39,30 | 38,20 | 38,40 | -4,00% | - |
| 11.06.2026 | 40,10 | 40,90 | 39,60 | 40,00 | -0,50% | - |
| 10.06.2026 | 39,30 | 40,20 | 38,80 | 40,20 | -0,99% | - |
| 08.06.2026 | 39,40 | 40,80 | 39,30 | 40,60 | 2,53% | - |
| 05.06.2026 | 40,00 | 40,30 | 39,30 | 39,60 | -2,70% | - |
| 03.06.2026 | 40,50 | 41,40 | 39,80 | 40,70 | -0,25% | - |
| 02.06.2026 | 40,50 | 41,00 | 39,90 | 40,80 | 0,99% | - |
| 01.06.2026 | 39,90 | 40,90 | 39,10 | 40,40 | 2,02% | - |
| 29.05.2026 | 40,50 | 40,50 | 39,40 | 39,60 | -3,65% | - |
| 27.05.2026 | 42,90 | 42,90 | 40,80 | 41,10 | -5,30% | - |
| 26.05.2026 | 44,40 | 44,80 | 43,30 | 43,40 | -6,47% | - |
| 20.05.2026 | 46,80 | 47,40 | 46,00 | 46,40 | 1,31% | - |
| 18.05.2026 | 45,50 | 45,90 | 44,00 | 45,80 | 2,23% | - |
| 15.05.2026 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | - |
| 14.05.2026 | 43,80 | 45,00 | 43,30 | 45,00 | 2,51% | - |
| 13.05.2026 | 43,70 | 44,20 | 43,10 | 43,90 | 1,15% | - |
| 11.05.2026 | 42,70 | 43,70 | 42,10 | 43,40 | 2,36% | - |
| 08.05.2026 | 41,30 | 42,60 | 40,90 | 42,40 | 2,91% | - |
| 07.05.2026 | 41,80 | 41,90 | 40,30 | 41,20 | 1,23% | - |
| 06.05.2026 | 42,40 | 42,60 | 39,90 | 40,70 | -6,44% | - |
| 05.05.2026 | 44,00 | 44,00 | 42,50 | 43,50 | -0,23% | - |
| 04.05.2026 | 42,80 | 44,00 | 42,60 | 43,60 | 0,23% | - |
| 30.04.2026 | 43,60 | 43,70 | 42,30 | 43,50 | 1,87% | - |
| 29.04.2026 | 43,50 | 44,30 | 42,70 | 42,70 | -2,06% | - |
| 28.04.2026 | 45,90 | 47,20 | 43,40 | 43,60 | -3,54% | - |
| 27.04.2026 | 42,30 | 46,10 | 41,90 | 45,20 | 7,36% | - |
| 24.04.2026 | 41,90 | 42,60 | 41,50 | 42,10 | 0,96% | - |
| 23.04.2026 | 40,90 | 41,80 | 40,90 | 41,70 | 2,46% | - |
| 22.04.2026 | 40,30 | 41,40 | 39,90 | 40,70 | 0,49% | - |
| 21.04.2026 | 39,50 | 40,60 | 39,50 | 40,50 | 2,79% | - |
| 20.04.2026 | 40,40 | 40,90 | 39,20 | 39,40 | -0,76% | - |
| 17.04.2026 | 41,10 | 41,20 | 38,70 | 39,70 | -3,87% | - |
| 16.04.2026 | 40,10 | 41,40 | 40,10 | 41,30 | 1,23% | - |
| 15.04.2026 | 40,50 | 40,80 | 40,00 | 40,80 | 0,99% | - |
| 14.04.2026 | 42,10 | 42,10 | 40,00 | 40,40 | -4,49% | - |
| 13.04.2026 | 41,90 | 42,60 | 41,70 | 42,30 | 1,44% | - |
| 10.04.2026 | 42,40 | 42,80 | 41,60 | 41,70 | -3,47% | - |
| 09.04.2026 | 43,20 | 43,70 | 42,60 | 43,20 | 0,23% | - |
| 08.04.2026 | 41,80 | 43,10 | 41,10 | 43,10 | -1,15% | - |
| 07.04.2026 | 42,90 | 43,70 | 42,20 | 43,60 | -1,52% | - |
| 02.04.2026 | 42,70 | 44,30 | 41,88 | 44,28 | 5,67% | - |
| 01.04.2026 | 42,43 | 42,45 | 40,85 | 41,90 | -1,06% | - |
| 31.03.2026 | 42,63 | 43,45 | 41,80 | 42,35 | -0,76% | - |
| 30.03.2026 | 43,05 | 44,28 | 42,40 | 42,68 | -1,04% | - |
| 27.03.2026 | 43,68 | 43,73 | 42,95 | 43,13 | -0,40% | - |
| 26.03.2026 | 42,98 | 43,65 | 42,45 | 43,30 | 1,17% | - |
| 25.03.2026 | 42,35 | 43,58 | 41,55 | 42,80 | -0,93% | 4,00 |
| 24.03.2026 | 41,45 | 43,83 | 41,13 | 43,20 | 4,85% | - |
| 23.03.2026 | 41,00 | 41,25 | 39,33 | 41,20 | 2,55% | 9,00 |
| 20.03.2026 | 41,30 | 41,60 | 40,10 | 40,18 | -3,02% | - |
| 19.03.2026 | 40,65 | 41,50 | 40,15 | 41,43 | 0,61% | - |
| 18.03.2026 | 41,30 | 41,55 | 39,88 | 41,18 | -1,38% | - |
| 17.03.2026 | 40,25 | 41,90 | 39,85 | 41,75 | 3,73% | - |
| 16.03.2026 | 40,50 | 40,55 | 38,90 | 40,25 | 0,06% | 48,00 |
| 13.03.2026 | 39,80 | 40,60 | 39,38 | 40,23 | 2,09% | - |
| 12.03.2026 | 39,20 | 39,60 | 38,55 | 39,40 | 0,45% | - |
| 11.03.2026 | 39,18 | 39,80 | 38,63 | 39,23 | -0,13% | - |
| 10.03.2026 | 38,95 | 39,58 | 38,70 | 39,28 | 0,96% | 1,00 |
| 09.03.2026 | 38,38 | 38,95 | 37,30 | 38,90 | 3,25% | - |
| 06.03.2026 | 39,00 | 39,65 | 37,68 | 37,68 | -2,90% | - |
| 05.03.2026 | 39,05 | 40,05 | 37,85 | 38,80 | -0,06% | - |
| 04.03.2026 | 38,90 | 38,98 | 38,43 | 38,83 | -0,70% | - |
| 03.03.2026 | 39,90 | 40,15 | 37,83 | 39,10 | -0,26% | - |
| 02.03.2026 | 40,20 | 41,03 | 37,85 | 39,20 | 1,29% | - |
| 27.02.2026 | 38,00 | 38,73 | 37,95 | 38,70 | 0,98% | - |
| 26.02.2026 | 38,68 | 38,75 | 37,45 | 38,33 | -0,33% | - |
| 25.02.2026 | 39,25 | 39,70 | 38,15 | 38,45 | -2,10% | - |
| 24.02.2026 | 38,85 | 39,63 | 38,03 | 39,28 | 3,08% | - |
| 23.02.2026 | 38,48 | 40,13 | 37,93 | 38,10 | -1,10% | - |
| 20.02.2026 | 38,70 | 38,70 | 37,53 | 38,53 | 0,92% | 158,00 |
| 19.02.2026 | 37,50 | 38,50 | 37,48 | 38,18 | 1,66% | - |
| 18.02.2026 | 36,70 | 37,78 | 36,15 | 37,55 | 2,25% | - |
| 17.02.2026 | 38,88 | 39,18 | 36,53 | 36,73 | -5,04% | 5,00 |
| 16.02.2026 | 38,63 | 38,68 | 38,63 | 38,68 | 3,34% | 20,00 |
| 13.02.2026 | 35,90 | 37,55 | 35,10 | 37,43 | 4,47% | - |
| 12.02.2026 | 36,65 | 36,65 | 34,28 | 35,83 | -2,91% | 92,00 |
| 11.02.2026 | 35,40 | 37,03 | 34,78 | 36,90 | 4,38% | 1,00 |
| 10.02.2026 | 35,18 | 35,63 | 34,48 | 35,35 | 0,93% | - |
| 09.02.2026 | 33,05 | 35,48 | 32,45 | 35,03 | 5,90% | 200,00 |
| 06.02.2026 | 31,38 | 33,28 | 31,35 | 33,08 | 4,83% | 750,00 |
| 05.02.2026 | 32,65 | 32,68 | 31,03 | 31,55 | -0,24% | - |
| 04.02.2026 | 30,88 | 31,98 | 30,68 | 31,63 | 4,03% | - |