0,800$
3,23%
Echtzeit-Aktienkurs Borr Drilling Ltd.
Bid:
Ask:
Aktienkurse zur Borr Drilling Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 3,19 | 3,36 | 3,16 | 3,31 | 1,85% | 341.248,00 |
| 28.03.2022 | 3,35 | 3,37 | 3,19 | 3,25 | -5,80% | 689.780,00 |
| 25.03.2022 | 3,34 | 3,47 | 3,33 | 3,45 | 2,37% | 1.088.766,00 |
| 24.03.2022 | 3,47 | 3,50 | 3,27 | 3,37 | 0,90% | 758.323,00 |
| 23.03.2022 | 3,33 | 3,45 | 3,28 | 3,34 | 1,21% | 716.122,00 |
| 22.03.2022 | 3,40 | 3,44 | 3,26 | 3,30 | -3,51% | 511.449,00 |
| 21.03.2022 | 3,29 | 3,48 | 3,29 | 3,42 | 6,87% | 980.312,00 |
| 18.03.2022 | 3,09 | 3,21 | 3,06 | 3,20 | 3,23% | 511.806,00 |
| 17.03.2022 | 3,00 | 3,22 | 3,00 | 3,10 | 4,73% | 935.358,00 |
| 16.03.2022 | 2,93 | 3,02 | 2,87 | 2,96 | -1,00% | 478.109,00 |
| 15.03.2022 | 2,74 | 3,09 | 2,64 | 2,99 | 5,65% | 1.097.230,00 |
| 14.03.2022 | 3,05 | 3,09 | 2,82 | 2,83 | -12,38% | 1.128.570,00 |
| 11.03.2022 | 3,14 | 3,48 | 3,09 | 3,23 | -2,12% | 1.315.689,00 |
| 10.03.2022 | 3,38 | 3,47 | 3,20 | 3,30 | 2,48% | 2.361.825,00 |
| 09.03.2022 | 3,41 | 3,50 | 3,02 | 3,22 | 0,00% | 2.765.748,00 |
| 08.03.2022 | 3,85 | 3,88 | 2,80 | 3,22 | -17,65% | 6.701.936,00 |
| 07.03.2022 | 3,18 | 4,07 | 3,15 | 3,91 | 24,92% | 8.142.207,00 |
| 04.03.2022 | 2,72 | 3,32 | 2,68 | 3,13 | 20,38% | 5.830.869,00 |
| 03.03.2022 | 2,62 | 2,75 | 2,56 | 2,60 | -1,89% | 1.918.820,00 |
| 02.03.2022 | 2,56 | 2,74 | 2,37 | 2,65 | 24,41% | 5.939.660,00 |
| 01.03.2022 | 2,14 | 2,18 | 2,09 | 2,13 | 1,43% | 462.044,00 |
| 28.02.2022 | 2,15 | 2,19 | 2,05 | 2,10 | 1,45% | 297.241,00 |
| 25.02.2022 | 2,05 | 2,10 | 2,05 | 2,07 | 3,50% | 216.510,00 |
| 24.02.2022 | 1,90 | 2,01 | 1,84 | 2,00 | 0,00% | 738.450,00 |
| 23.02.2022 | 2,04 | 2,10 | 1,99 | 2,00 | -5,21% | 499.683,00 |
| 22.02.2022 | 2,03 | 2,14 | 2,01 | 2,11 | 0,00% | 394.206,00 |
| 18.02.2022 | 2,01 | 2,15 | 1,96 | 2,11 | -1,86% | 740.941,00 |
| 17.02.2022 | 2,15 | 2,18 | 2,09 | 2,15 | -2,27% | 562.143,00 |
| 16.02.2022 | 2,12 | 2,28 | 2,12 | 2,20 | -4,76% | 1.004.122,00 |
| 15.02.2022 | 2,20 | 2,37 | 2,15 | 2,31 | -0,43% | 731.563,00 |
| 14.02.2022 | 2,30 | 2,33 | 2,26 | 2,32 | -1,69% | 434.456,00 |
| 11.02.2022 | 2,37 | 2,44 | 2,33 | 2,36 | -0,42% | 297.322,00 |
| 10.02.2022 | 2,32 | 2,41 | 2,30 | 2,37 | -0,84% | 511.703,00 |
| 09.02.2022 | 2,33 | 2,39 | 2,28 | 2,39 | 3,02% | 240.482,00 |
| 08.02.2022 | 2,31 | 2,32 | 2,26 | 2,32 | 1,75% | 293.372,00 |
| 07.02.2022 | 2,27 | 2,34 | 2,24 | 2,28 | 0,00% | 220.312,00 |
| 04.02.2022 | 2,22 | 2,33 | 2,19 | 2,28 | 5,07% | 783.292,00 |
| 03.02.2022 | 2,16 | 2,19 | 2,11 | 2,17 | -2,69% | 197.002,00 |
| 02.02.2022 | 2,24 | 2,25 | 2,15 | 2,23 | -0,45% | 300.148,00 |
| 01.02.2022 | 2,05 | 2,26 | 2,05 | 2,24 | 8,74% | 557.311,00 |
| 31.01.2022 | 2,03 | 2,07 | 2,02 | 2,06 | -1,44% | 209.292,00 |
| 28.01.2022 | 2,03 | 2,11 | 1,99 | 2,09 | 1,95% | 491.757,00 |
| 27.01.2022 | 2,14 | 2,17 | 2,01 | 2,05 | -2,38% | 668.372,00 |
| 26.01.2022 | 2,15 | 2,21 | 2,03 | 2,10 | 3,96% | 638.863,00 |
| 25.01.2022 | 1,90 | 2,07 | 1,86 | 2,02 | 8,02% | 555.809,00 |
| 24.01.2022 | 1,92 | 1,93 | 1,75 | 1,87 | -10,10% | 1.306.592,00 |
| 21.01.2022 | 2,11 | 2,13 | 1,99 | 2,08 | -6,31% | 667.350,00 |
| 20.01.2022 | 2,24 | 2,32 | 2,17 | 2,22 | 0,91% | 373.338,00 |
| 19.01.2022 | 2,26 | 2,29 | 2,18 | 2,20 | -4,35% | 403.384,00 |
| 18.01.2022 | 2,24 | 2,31 | 2,23 | 2,30 | 4,55% | 807.140,00 |
| 14.01.2022 | 2,16 | 2,23 | 2,14 | 2,20 | 0,46% | 437.224,00 |
| 13.01.2022 | 2,26 | 2,27 | 2,13 | 2,19 | -3,95% | 368.794,00 |
| 12.01.2022 | 2,36 | 2,40 | 2,24 | 2,28 | -1,72% | 696.721,00 |
| 11.01.2022 | 2,23 | 2,36 | 2,22 | 2,32 | 4,04% | 391.132,00 |
| 10.01.2022 | 2,28 | 2,41 | 2,19 | 2,23 | -6,30% | 756.644,00 |
| 07.01.2022 | 2,30 | 2,38 | 2,26 | 2,38 | 1,28% | 485.970,00 |
| 06.01.2022 | 2,32 | 2,43 | 2,23 | 2,35 | 5,38% | 744.338,00 |
| 05.01.2022 | 2,35 | 2,38 | 2,18 | 2,23 | -3,46% | 648.576,00 |
| 04.01.2022 | 2,33 | 2,38 | 2,24 | 2,31 | 6,94% | 880.700,00 |
| 03.01.2022 | 2,12 | 2,28 | 2,09 | 2,16 | 4,85% | 832.187,00 |
| 31.12.2021 | 2,07 | 2,10 | 2,05 | 2,06 | -1,44% | 117.366,00 |
| 30.12.2021 | 2,19 | 2,19 | 2,07 | 2,09 | -0,48% | 231.236,00 |
| 29.12.2021 | 2,10 | 2,17 | 2,07 | 2,10 | -3,23% | 399.577,00 |
| 28.12.2021 | 2,19 | 2,23 | 2,11 | 2,17 | -5,24% | 502.568,00 |
| 27.12.2021 | 2,18 | 2,30 | 2,07 | 2,29 | 15,08% | 1.014.864,00 |
| 23.12.2021 | 2,01 | 2,04 | 1,98 | 1,99 | -2,45% | 282.374,00 |
| 22.12.2021 | 1,96 | 2,07 | 1,92 | 2,04 | 1,49% | 339.474,00 |
| 21.12.2021 | 1,93 | 2,01 | 1,90 | 2,01 | 2,55% | 390.848,00 |
| 20.12.2021 | 1,87 | 1,96 | 1,78 | 1,96 | -2,49% | 481.257,00 |
| 17.12.2021 | 1,93 | 2,10 | 1,87 | 2,01 | 6,35% | 796.199,00 |
| 16.12.2021 | 1,77 | 1,95 | 1,77 | 1,89 | 13,17% | 782.545,00 |
| 15.12.2021 | 1,68 | 1,73 | 1,58 | 1,67 | 9,15% | 1.005.188,00 |
| 14.12.2021 | 1,52 | 1,67 | 1,52 | 1,53 | 91,25% | 960.257,00 |
| 13.12.2021 | 0,81 | 0,83 | 0,78 | 0,80 | 3,23% | 1.056.830,00 |
| 10.12.2021 | 0,83 | 0,85 | 0,72 | 0,78 | -4,20% | 2.478.961,00 |
| 09.12.2021 | 0,86 | 0,87 | 0,80 | 0,81 | -3,69% | 770.612,00 |
| 08.12.2021 | 0,87 | 0,89 | 0,81 | 0,84 | -3,45% | 1.157.010,00 |
| 07.12.2021 | 0,93 | 0,96 | 0,83 | 0,87 | -6,25% | 3.219.389,00 |
| 06.12.2021 | 0,91 | 0,94 | 0,87 | 0,93 | 1,20% | 790.636,00 |
| 03.12.2021 | 0,97 | 0,98 | 0,88 | 0,92 | -2,03% | 1.844.204,00 |
| 02.12.2021 | 0,92 | 0,96 | 0,91 | 0,94 | 2,86% | 1.068.286,00 |
| 01.12.2021 | 0,99 | 1,01 | 0,88 | 0,91 | -4,01% | 2.813.637,00 |
| 30.11.2021 | 0,98 | 1,00 | 0,91 | 0,95 | -6,14% | 1.347.115,00 |
| 29.11.2021 | 1,02 | 1,04 | 0,99 | 1,01 | 3,06% | 1.250.357,00 |
| 26.11.2021 | 0,99 | 1,00 | 0,95 | 0,98 | -7,55% | 1.300.727,00 |
| 24.11.2021 | 1,03 | 1,08 | 1,02 | 1,06 | 0,00% | 707.961,00 |
| 23.11.2021 | 1,05 | 1,10 | 1,03 | 1,06 | -4,50% | 1.849.575,00 |
| 22.11.2021 | 1,03 | 1,12 | 1,02 | 1,11 | 3,74% | 1.359.659,00 |
| 19.11.2021 | 1,05 | 1,09 | 1,04 | 1,07 | -1,83% | 1.072.601,00 |
| 18.11.2021 | 1,11 | 1,12 | 1,06 | 1,09 | -4,39% | 1.179.099,00 |
| 17.11.2021 | 1,20 | 1,23 | 1,11 | 1,14 | -8,80% | 2.229.979,00 |
| 16.11.2021 | 1,26 | 1,28 | 1,22 | 1,25 | -3,85% | 1.075.624,00 |
| 15.11.2021 | 1,28 | 1,31 | 1,28 | 1,30 | -0,76% | 927.588,00 |
| 12.11.2021 | 1,27 | 1,31 | 1,27 | 1,31 | -0,76% | 1.081.730,00 |
| 11.11.2021 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | 811.020,00 |
| 10.11.2021 | 1,34 | 1,37 | 1,25 | 1,29 | -4,44% | 1.968.092,00 |
| 09.11.2021 | 1,35 | 1,37 | 1,31 | 1,35 | 2,27% | 2.725.459,00 |
| 08.11.2021 | 1,28 | 1,33 | 1,26 | 1,32 | 6,45% | 2.829.155,00 |
| 05.11.2021 | 1,33 | 1,34 | 1,21 | 1,24 | 18,10% | 14.259.547,00 |
| 04.11.2021 | 1,08 | 1,11 | 1,02 | 1,05 | 0,96% | 1.660.511,00 |