50,949NOK
2,82%
Echtzeit-Aktienkurs ODFJELL DRILL.LTD. DL-,01
Bid:
Ask:
Aktienkurse zur ODFJELL DRILL.LTD. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 3,13% | 500,00 |
| 02.05.2024 | 50,00 | 50,00 | 49,55 | 49,55 | -5,08% | 10.171,00 |
| 30.04.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,00% | 247,00 |
| 29.04.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,50% | 702,00 |
| 26.04.2024 | 51,64 | 51,95 | 51,33 | 51,94 | -0,12% | - |
| 25.04.2024 | 52,60 | 52,60 | 52,00 | 52,00 | 1,56% | 4.500,00 |
| 24.04.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,19% | 800,00 |
| 23.04.2024 | 51,40 | 51,40 | 51,30 | 51,30 | -0,77% | 2.000,00 |
| 22.04.2024 | 51,70 | 51,80 | 51,70 | 51,70 | -0,18% | 2.250,00 |
| 19.04.2024 | 52,80 | 53,02 | 51,28 | 51,79 | -2,66% | - |
| 18.04.2024 | 52,33 | 53,34 | 51,54 | 53,21 | 0,58% | - |
| 17.04.2024 | 52,80 | 52,90 | 52,80 | 52,90 | 1,15% | 764,00 |
| 16.04.2024 | 52,60 | 52,60 | 52,30 | 52,30 | 0,38% | 3.517,00 |
| 15.04.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,77% | 5.118,00 |
| 12.04.2024 | 51,00 | 51,70 | 51,00 | 51,70 | 4,13% | 5.858,00 |
| 11.04.2024 | 49,01 | 50,52 | 49,01 | 49,65 | 3,33% | - |
| 10.04.2024 | 48,55 | 48,55 | 48,05 | 48,05 | -1,64% | 340,00 |
| 09.04.2024 | 48,90 | 48,90 | 48,85 | 48,85 | 0,21% | 10.900,00 |
| 08.04.2024 | 49,15 | 49,15 | 48,75 | 48,75 | 0,00% | 2.429,00 |
| 05.04.2024 | 48,00 | 48,75 | 48,00 | 48,75 | 1,25% | 1.200,00 |
| 04.04.2024 | 49,70 | 49,70 | 48,15 | 48,15 | -3,60% | 11.000,00 |
| 03.04.2024 | 50,10 | 50,70 | 49,85 | 49,95 | -0,89% | 11.363,00 |
| 02.04.2024 | 50,00 | 50,40 | 50,00 | 50,40 | 4,46% | 1.200,00 |
| 26.03.2024 | 48,30 | 48,30 | 48,25 | 48,25 | 1,37% | 5.000,00 |
| 25.03.2024 | 47,40 | 47,60 | 47,35 | 47,60 | 1,49% | 3.602,00 |
| 22.03.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 1,30% | 2.000,00 |
| 21.03.2024 | 46,50 | 46,55 | 46,30 | 46,30 | -0,96% | 19.003,00 |
| 18.03.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -1,27% | 880,00 |
| 15.03.2024 | 47,40 | 47,50 | 47,20 | 47,35 | 0,85% | 11.932,00 |
| 14.03.2024 | 47,15 | 47,15 | 46,95 | 46,95 | 3,41% | 572,00 |
| 08.03.2024 | 45,80 | 45,80 | 45,40 | 45,40 | 4,13% | 500,00 |
| 05.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 700,00 |
| 04.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,67% | 520,00 |
| 27.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -0,12% | 800,00 |
| 26.02.2024 | 42,00 | 43,10 | 42,00 | 43,10 | -0,92% | 1.050,00 |
| 23.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,23% | 2.500,00 |
| 22.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 2.000,00 |
| 21.02.2024 | 42,95 | 43,40 | 42,95 | 43,40 | -0,91% | 1.484,00 |
| 20.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | 322,00 |
| 15.02.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,12% | 1.230,00 |
| 14.02.2024 | 42,50 | 42,85 | 42,50 | 42,85 | -2,17% | 634,00 |
| 13.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,55% | 1.400,00 |
| 12.02.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 2,92% | 1.000,00 |
| 08.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -2,49% | 9.155,00 |
| 06.02.2024 | 41,95 | 42,30 | 41,35 | 42,15 | 3,18% | 30.897,00 |
| 05.02.2024 | 40,85 | 42,05 | 40,85 | 40,85 | 1,62% | 36.089,00 |
| 01.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,37% | 900,00 |
| 31.01.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -2,91% | 500,00 |
| 30.01.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -1,20% | 800,00 |
| 29.01.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 3,09% | 200,00 |
| 26.01.2024 | 39,70 | 40,50 | 39,70 | 40,50 | 2,92% | 973,00 |
| 24.01.2024 | 39,35 | 39,35 | 39,35 | 39,35 | -0,63% | 120,00 |
| 23.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,13% | 54,00 |
| 19.01.2024 | 39,75 | 39,75 | 39,65 | 39,65 | -0,13% | 10.355,00 |
| 18.01.2024 | 39,45 | 39,70 | 39,45 | 39,70 | 1,53% | 2.622,00 |
| 17.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,16% | 268,00 |
| 12.01.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 3,20% | 150,00 |
| 10.01.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -1,06% | 1.400,00 |
| 09.01.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -1,05% | 34,00 |
| 08.01.2024 | 38,30 | 38,30 | 38,25 | 38,25 | -3,29% | 19.071,00 |
| 02.01.2024 | 40,05 | 40,05 | 39,55 | 39,55 | 0,89% | 6.554,00 |
| 29.12.2023 | 38,85 | 39,20 | 38,85 | 39,20 | 1,29% | 7.600,00 |
| 28.12.2023 | 38,70 | 38,70 | 38,70 | 38,70 | -0,26% | 800,00 |
| 22.12.2023 | 39,45 | 39,45 | 38,80 | 38,80 | 0,00% | 500,00 |
| 21.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | 20.000,00 |
| 20.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 870,00 |
| 19.12.2023 | 39,25 | 39,30 | 39,00 | 39,00 | -4,65% | 23.429,00 |
| 18.12.2023 | 39,60 | 41,65 | 39,60 | 40,90 | 9,50% | 4.504,00 |
| 15.12.2023 | 37,35 | 37,35 | 37,35 | 37,35 | 4,62% | 10.000,00 |
| 14.12.2023 | 35,45 | 35,70 | 35,45 | 35,70 | 8,18% | 3.020,00 |
| 12.12.2023 | 34,65 | 34,95 | 33,00 | 33,00 | -5,85% | 1.724,00 |
| 11.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 4,01% | 998,00 |
| 04.12.2023 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | 200,00 |
| 01.12.2023 | 34,30 | 34,30 | 34,05 | 34,05 | -4,08% | 2.500,00 |
| 29.11.2023 | 35,00 | 35,50 | 35,00 | 35,50 | 3,80% | 6.000,00 |
| 28.11.2023 | 34,80 | 34,85 | 34,20 | 34,20 | -2,98% | 1.300,00 |
| 23.11.2023 | 35,65 | 35,65 | 35,25 | 35,25 | 0,43% | 8.196,00 |
| 21.11.2023 | 36,10 | 36,10 | 35,10 | 35,10 | -2,50% | 978,00 |
| 20.11.2023 | 35,95 | 36,00 | 35,95 | 36,00 | 0,70% | 3.000,00 |
| 17.11.2023 | 35,75 | 35,75 | 35,75 | 35,75 | -2,46% | 656,00 |
| 16.11.2023 | 36,65 | 36,65 | 36,65 | 36,65 | -0,41% | 11,00 |
| 14.11.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 700,00 |
| 13.11.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 800,00 |
| 10.11.2023 | 36,90 | 36,90 | 36,80 | 36,80 | 0,55% | 810,00 |
| 09.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | 1.000,00 |
| 08.11.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 400,00 |
| 07.11.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 120,00 |
| 06.11.2023 | 40,85 | 40,85 | 39,20 | 39,20 | -4,85% | 5.005,00 |
| 03.11.2023 | 41,80 | 41,80 | 41,20 | 41,20 | 1,10% | 6.500,00 |
| 02.11.2023 | 39,05 | 40,75 | 39,05 | 40,75 | 8,52% | 3.102,00 |
| 27.10.2023 | 37,55 | 37,55 | 37,55 | 37,55 | 0,54% | 2.000,00 |
| 25.10.2023 | 37,35 | 37,35 | 37,35 | 37,35 | -2,73% | 5.464,00 |
| 20.10.2023 | 38,40 | 38,45 | 38,40 | 38,40 | 1,05% | 1.533,00 |
| 19.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -4,64% | 1.000,00 |
| 16.10.2023 | 40,00 | 40,00 | 39,80 | 39,85 | 2,84% | 23.505,00 |
| 13.10.2023 | 38,75 | 38,75 | 38,75 | 38,75 | 0,13% | 3.000,00 |
| 12.10.2023 | 38,70 | 38,70 | 38,70 | 38,70 | 0,13% | 2.000,00 |
| 10.10.2023 | 38,25 | 38,65 | 38,25 | 38,65 | 5,46% | 15.204,00 |
| 09.10.2023 | 36,65 | 36,65 | 36,65 | 36,65 | 1,38% | 7,00 |
| 05.10.2023 | 36,00 | 36,15 | 36,00 | 36,15 | 0,28% | 590,00 |