Echtzeit-Aktienkurs Noble Corporation PLC
Bid:
Ask:
Aktienkurse zur Noble Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2022 | 30,66 | 33,07 | 30,44 | 32,38 | 4,72% | 782.825,00 |
| 10.03.2022 | 30,05 | 31,47 | 30,00 | 30,92 | 3,24% | 869.340,00 |
| 09.03.2022 | 30,18 | 31,03 | 29,43 | 29,95 | -3,39% | 853.956,00 |
| 08.03.2022 | 32,28 | 32,82 | 30,53 | 31,00 | -2,08% | 1.002.291,00 |
| 07.03.2022 | 31,60 | 32,97 | 30,80 | 31,66 | 4,42% | 1.532.762,00 |
| 04.03.2022 | 29,20 | 30,87 | 28,63 | 30,32 | 3,34% | 932.427,00 |
| 03.03.2022 | 27,55 | 29,45 | 27,21 | 29,34 | 4,79% | 687.202,00 |
| 02.03.2022 | 26,79 | 28,16 | 26,25 | 28,00 | 4,48% | 756.800,00 |
| 01.03.2022 | 25,90 | 26,90 | 25,15 | 26,80 | 3,84% | 586.669,00 |
| 28.02.2022 | 25,99 | 26,01 | 24,87 | 25,81 | -1,26% | 730.543,00 |
| 25.02.2022 | 26,08 | 26,17 | 25,34 | 26,14 | 1,40% | 508.377,00 |
| 24.02.2022 | 25,89 | 26,00 | 25,03 | 25,78 | 0,74% | 335.948,00 |
| 23.02.2022 | 25,70 | 26,37 | 25,35 | 25,59 | -0,74% | 353.839,00 |
| 22.02.2022 | 26,71 | 26,90 | 25,40 | 25,78 | -3,91% | 649.977,00 |
| 18.02.2022 | 26,75 | 27,48 | 26,42 | 26,83 | -0,63% | 347.443,00 |
| 17.02.2022 | 25,73 | 27,50 | 25,68 | 27,00 | 2,47% | 502.161,00 |
| 16.02.2022 | 26,06 | 26,86 | 26,00 | 26,35 | 1,78% | 971.576,00 |
| 15.02.2022 | 25,08 | 26,00 | 25,08 | 25,89 | 1,77% | 150.769,00 |
| 14.02.2022 | 25,52 | 25,87 | 25,26 | 25,44 | -1,47% | 287.553,00 |
| 11.02.2022 | 25,33 | 26,02 | 25,33 | 25,82 | 1,97% | 504.989,00 |
| 10.02.2022 | 25,45 | 26,16 | 25,03 | 25,32 | -1,94% | 245.055,00 |
| 09.02.2022 | 25,45 | 26,03 | 25,35 | 25,82 | 1,81% | 184.968,00 |
| 08.02.2022 | 25,92 | 26,12 | 25,09 | 25,36 | -1,86% | 173.741,00 |
| 07.02.2022 | 26,64 | 26,77 | 25,73 | 25,84 | -4,30% | 595.713,00 |
| 04.02.2022 | 25,68 | 27,35 | 25,36 | 27,00 | 5,59% | 516.143,00 |
| 03.02.2022 | 25,78 | 25,90 | 25,08 | 25,57 | -1,46% | 242.001,00 |
| 02.02.2022 | 26,44 | 26,81 | 25,76 | 25,95 | -1,26% | 295.108,00 |
| 01.02.2022 | 24,59 | 26,49 | 24,55 | 26,28 | 6,44% | 738.660,00 |
| 31.01.2022 | 24,77 | 25,24 | 24,44 | 24,69 | -1,08% | 517.125,00 |
| 28.01.2022 | 25,48 | 25,86 | 24,52 | 24,96 | -1,85% | 180.667,00 |
| 27.01.2022 | 25,78 | 26,28 | 24,86 | 25,43 | -2,12% | 300.779,00 |
| 26.01.2022 | 26,33 | 26,70 | 25,54 | 25,98 | 1,72% | 546.470,00 |
| 25.01.2022 | 24,82 | 25,70 | 24,13 | 25,54 | 2,57% | 474.309,00 |
| 24.01.2022 | 23,61 | 24,98 | 23,08 | 24,90 | 2,38% | 534.442,00 |
| 21.01.2022 | 25,15 | 25,37 | 24,29 | 24,32 | -3,76% | 330.599,00 |
| 20.01.2022 | 26,04 | 26,42 | 25,20 | 25,27 | -3,18% | 694.942,00 |
| 19.01.2022 | 26,00 | 26,22 | 25,75 | 26,10 | 0,31% | 558.987,00 |
| 18.01.2022 | 26,18 | 26,50 | 25,67 | 26,02 | -0,38% | 350.852,00 |
| 14.01.2022 | 26,13 | 26,55 | 25,72 | 26,12 | -0,72% | 210.967,00 |
| 13.01.2022 | 26,69 | 26,91 | 26,20 | 26,31 | -1,76% | 298.754,00 |
| 12.01.2022 | 26,89 | 27,28 | 26,71 | 26,78 | -0,63% | 498.411,00 |
| 11.01.2022 | 26,74 | 27,30 | 26,31 | 26,95 | 1,66% | 1.144.786,00 |
| 10.01.2022 | 26,29 | 26,61 | 25,62 | 26,51 | 0,68% | 294.747,00 |
| 07.01.2022 | 27,03 | 27,03 | 26,02 | 26,33 | -0,19% | 145.467,00 |
| 06.01.2022 | 26,68 | 27,14 | 26,19 | 26,38 | 1,15% | 359.137,00 |
| 05.01.2022 | 26,42 | 27,45 | 26,06 | 26,08 | -1,25% | 1.008.428,00 |
| 04.01.2022 | 26,25 | 26,78 | 26,03 | 26,41 | 1,03% | 233.607,00 |
| 03.01.2022 | 24,72 | 26,38 | 24,72 | 26,14 | 5,36% | 362.165,00 |
| 31.12.2021 | 24,48 | 25,04 | 24,38 | 24,81 | 0,69% | 250.452,00 |
| 30.12.2021 | 24,93 | 25,57 | 24,57 | 24,64 | -1,00% | 110.337,00 |
| 29.12.2021 | 25,20 | 25,42 | 24,87 | 24,89 | -1,54% | 103.043,00 |
| 28.12.2021 | 25,92 | 26,08 | 25,22 | 25,28 | -1,71% | 93.833,00 |
| 27.12.2021 | 25,11 | 25,92 | 24,84 | 25,72 | 2,43% | 187.397,00 |
| 23.12.2021 | 24,66 | 25,54 | 24,50 | 25,11 | 1,82% | 263.919,00 |
| 22.12.2021 | 24,00 | 24,95 | 23,65 | 24,66 | 3,22% | 236.233,00 |
| 21.12.2021 | 22,95 | 24,05 | 22,95 | 23,89 | 4,78% | 245.755,00 |
| 20.12.2021 | 22,50 | 22,97 | 22,05 | 22,80 | -0,96% | 333.260,00 |
| 17.12.2021 | 22,83 | 23,18 | 22,21 | 23,02 | 0,22% | 619.621,00 |
| 16.12.2021 | 23,17 | 23,75 | 22,77 | 22,97 | -0,43% | 328.397,00 |
| 15.12.2021 | 22,59 | 23,26 | 22,01 | 23,07 | 0,70% | 353.767,00 |
| 14.12.2021 | 23,25 | 23,90 | 22,81 | 22,91 | -2,51% | 156.499,00 |
| 13.12.2021 | 24,17 | 24,17 | 23,39 | 23,50 | -0,93% | 192.556,00 |
| 10.12.2021 | 23,32 | 23,78 | 22,92 | 23,72 | 2,64% | 237.168,00 |
| 09.12.2021 | 23,50 | 23,50 | 22,71 | 23,11 | -2,90% | 113.361,00 |
| 08.12.2021 | 23,69 | 24,02 | 23,41 | 23,80 | 0,89% | 172.154,00 |
| 07.12.2021 | 23,42 | 23,90 | 23,22 | 23,59 | 1,20% | 148.238,00 |
| 06.12.2021 | 23,22 | 23,74 | 22,34 | 23,31 | 1,48% | 333.566,00 |
| 03.12.2021 | 23,02 | 23,26 | 22,32 | 22,97 | 0,53% | 338.838,00 |
| 02.12.2021 | 22,89 | 23,33 | 22,51 | 22,85 | -1,21% | 293.101,00 |
| 01.12.2021 | 23,55 | 23,63 | 22,67 | 23,13 | -0,98% | 367.803,00 |
| 30.11.2021 | 22,66 | 23,55 | 22,17 | 23,36 | 0,43% | 1.523.472,00 |
| 29.11.2021 | 23,35 | 23,75 | 23,00 | 23,26 | 2,74% | 320.665,00 |
| 26.11.2021 | 25,47 | 25,47 | 22,63 | 22,64 | -11,08% | 381.185,00 |
| 24.11.2021 | 25,25 | 25,62 | 24,69 | 25,46 | -0,55% | 293.483,00 |
| 23.11.2021 | 25,74 | 26,10 | 24,94 | 25,60 | 0,04% | 270.872,00 |
| 22.11.2021 | 25,51 | 25,88 | 24,85 | 25,59 | 0,16% | 318.868,00 |
| 19.11.2021 | 25,33 | 25,75 | 25,15 | 25,55 | -1,39% | 463.322,00 |
| 18.11.2021 | 26,20 | 26,41 | 25,63 | 25,91 | -1,11% | 279.975,00 |
| 17.11.2021 | 26,38 | 26,63 | 26,01 | 26,20 | -1,28% | 310.525,00 |
| 16.11.2021 | 26,05 | 27,15 | 25,99 | 26,54 | 1,53% | 230.143,00 |
| 15.11.2021 | 26,75 | 26,75 | 25,61 | 26,14 | -2,54% | 233.405,00 |
| 12.11.2021 | 25,72 | 26,92 | 25,46 | 26,82 | 4,24% | 457.328,00 |
| 11.11.2021 | 26,13 | 26,18 | 25,51 | 25,73 | -2,13% | 282.430,00 |
| 10.11.2021 | 27,67 | 27,94 | 25,29 | 26,29 | -7,98% | 960.075,00 |
| 09.11.2021 | 28,68 | 28,85 | 27,54 | 28,57 | -0,94% | 200.394,00 |
| 08.11.2021 | 28,30 | 29,03 | 28,18 | 28,84 | 3,18% | 243.129,00 |
| 05.11.2021 | 27,50 | 28,51 | 27,48 | 27,95 | 2,42% | 206.873,00 |
| 04.11.2021 | 26,81 | 27,34 | 26,61 | 27,29 | 2,10% | 192.500,00 |
| 03.11.2021 | 26,79 | 27,12 | 26,26 | 26,73 | -0,96% | 83.043,00 |
| 02.11.2021 | 26,57 | 27,17 | 26,51 | 26,99 | 3,13% | 211.325,00 |
| 01.11.2021 | 25,35 | 26,48 | 25,35 | 26,17 | 4,01% | 39.264,00 |
| 29.10.2021 | 25,80 | 26,10 | 25,16 | 25,16 | -2,82% | 57.300,00 |
| 28.10.2021 | 26,64 | 26,86 | 25,44 | 25,89 | -2,74% | 101.830,00 |
| 27.10.2021 | 27,56 | 27,74 | 26,56 | 26,62 | -3,93% | 70.731,00 |
| 26.10.2021 | 28,03 | 28,19 | 27,57 | 27,71 | -0,68% | 75.241,00 |
| 25.10.2021 | 26,50 | 28,02 | 26,50 | 27,90 | 5,01% | 1.202.659,00 |
| 22.10.2021 | 26,34 | 26,69 | 26,24 | 26,57 | 1,26% | 48.626,00 |
| 21.10.2021 | 27,50 | 27,65 | 26,01 | 26,24 | -5,58% | 112.522,00 |
| 20.10.2021 | 26,61 | 27,80 | 26,54 | 27,79 | 3,81% | 115.257,00 |
| 19.10.2021 | 26,30 | 26,92 | 26,01 | 26,77 | 1,13% | 59.503,00 |