Borr Drilling Limited BORR
NYSE · Vereinigte Staaten · Industriedienstleistungen
$3,93+0,04 (+1,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,92 | +0,77 % | $3,92 | $3,94 | $3,86 | 870,49K |
| 2026-09-30 | $3,89 | -0,51 % | $3,95 | $3,99 | $3,89 | 4,80M |
| 2026-09-29 | $3,91 | -2,49 % | $4,01 | $4,01 | $3,90 | 7,97M |
| 2026-09-28 | $4,01 | -4,52 % | $4,18 | $4,23 | $4,01 | 5,19M |
| 2026-09-25 | $4,20 | -1,41 % | $4,21 | $4,26 | $4,09 | 5,17M |
| 2026-09-24 | $4,26 | -2,29 % | $4,38 | $4,38 | $4,24 | 4,31M |
| 2026-09-23 | $4,36 | -2,24 % | $4,47 | $4,47 | $4,29 | 4,89M |
| 2026-09-22 | $4,46 | +0,68 % | $4,33 | $4,53 | $4,28 | 6,55M |
| 2026-09-21 | $4,43 | -0,67 % | $4,50 | $4,58 | $4,41 | 7,40M |
| 2026-09-18 | $4,46 | +2,29 % | $4,50 | $4,53 | $4,37 | 7,23M |
| 2026-09-17 | $4,36 | +3,07 % | $4,40 | $4,44 | $4,30 | 7,89M |
| 2026-09-16 | $4,23 | -2,98 % | $4,42 | $4,46 | $4,13 | 9,51M |
| 2026-09-15 | $4,36 | +5,83 % | $4,15 | $4,38 | $4,08 | 6,32M |
| 2026-09-14 | $4,12 | -3,51 % | $4,32 | $4,33 | $4,12 | 4,65M |
| 2026-09-11 | $4,27 | -2,29 % | $4,41 | $4,41 | $4,21 | 4,80M |
| 2026-09-10 | $4,37 | +1,63 % | $4,45 | $4,47 | $4,26 | 6,70M |
| 2026-09-09 | $4,30 | -3,15 % | $4,50 | $4,54 | $4,25 | 8,46M |
| 2026-09-08 | $4,44 | -2,20 % | $4,59 | $4,62 | $4,44 | 3,46M |
| 2026-09-04 | $4,54 | -1,52 % | $4,59 | $4,60 | $4,49 | 4,01M |
| 2026-09-03 | $4,61 | -4,16 % | $4,85 | $4,85 | $4,57 | 4,34M |
| 2026-09-02 | $4,81 | +4,57 % | $4,54 | $4,93 | $4,49 | 8,07M |
| 2026-09-01 | $4,60 | +2,68 % | $4,50 | $4,64 | $4,50 | 4,08M |
| 2026-08-31 | $4,48 | +0,67 % | $4,48 | $4,62 | $4,45 | 3,94M |
| 2026-08-28 | $4,45 | -1,98 % | $4,52 | $4,60 | $4,41 | 4,07M |
| 2026-08-27 | $4,54 | +3,18 % | $4,45 | $4,59 | $4,43 | 3,74M |
| 2026-08-26 | $4,40 | -1,35 % | $4,40 | $4,41 | $4,34 | 4,19M |
| 2026-08-25 | $4,46 | +1,83 % | $4,47 | $4,53 | $4,38 | 4,73M |
| 2026-08-24 | $4,38 | -2,67 % | $4,50 | $4,54 | $4,31 | 4,53M |
| 2026-08-21 | $4,50 | +1,58 % | $4,51 | $4,67 | $4,46 | 3,77M |
| 2026-08-20 | $4,43 | +0,68 % | $4,46 | $4,54 | $4,43 | 3,46M |
| 2026-08-19 | $4,40 | -0,68 % | $4,51 | $4,53 | $4,36 | 4,24M |
| 2026-08-18 | $4,43 | -1,56 % | $4,56 | $4,57 | $4,32 | 7,77M |
| 2026-08-17 | $4,50 | +1,58 % | $4,59 | $4,62 | $4,38 | 9,27M |
| 2026-08-14 | $4,43 | +9,65 % | $4,30 | $4,45 | $4,26 | 11,67M |
| 2026-08-13 | $4,04 | -1,70 % | $4,01 | $4,13 | $3,94 | 8,96M |
| 2026-08-12 | $4,11 | -3,52 % | $3,91 | $4,17 | $3,75 | 13,64M |
| 2026-08-11 | $4,26 | +2,40 % | $4,15 | $4,32 | $4,11 | 6,50M |
| 2026-08-10 | $4,16 | +7,77 % | $3,88 | $4,20 | $3,87 | 7,51M |
| 2026-08-07 | $3,86 | -0,52 % | $3,87 | $3,96 | $3,83 | 4,70M |
| 2026-08-06 | $3,88 | -0,26 % | $3,94 | $4,06 | $3,88 | 3,55M |
| 2026-08-05 | $3,89 | -3,23 % | $4,05 | $4,09 | $3,86 | 5,79M |
| 2026-08-04 | $4,02 | +2,29 % | $3,90 | $4,11 | $3,88 | 4,49M |
| 2026-08-03 | $3,93 | -2,48 % | $3,98 | $4,02 | $3,89 | 3,41M |
| 2026-07-31 | $4,03 | +1,00 % | $4,00 | $4,05 | $3,92 | 3,47M |
| 2026-07-30 | $3,99 | +3,64 % | $3,91 | $4,01 | $3,86 | 3,94M |
| 2026-07-29 | $3,85 | -1,28 % | $3,98 | $4,02 | $3,78 | 5,10M |
| 2026-07-28 | $3,90 | -5,11 % | $4,09 | $4,12 | $3,87 | 4,79M |
| 2026-07-27 | $4,11 | -2,84 % | $4,18 | $4,28 | $4,09 | 2,65M |
| 2026-07-24 | $4,23 | 0,00 % | $4,24 | $4,33 | $4,20 | 2,80M |
| 2026-07-23 | $4,23 | +0,48 % | $4,25 | $4,29 | $4,16 | 3,85M |
| 2026-07-22 | $4,21 | +0,72 % | $4,22 | $4,30 | $4,18 | 3,64M |
| 2026-07-21 | $4,18 | +3,98 % | $4,02 | $4,18 | $3,98 | 3,54M |
| 2026-07-20 | $4,02 | -3,37 % | $4,13 | $4,15 | $4,01 | 3,15M |
| 2026-07-17 | $4,16 | -0,72 % | $4,20 | $4,21 | $4,11 | 4,07M |
| 2026-07-16 | $4,19 | -3,01 % | $4,29 | $4,30 | $4,15 | 3,80M |
| 2026-07-15 | $4,32 | -2,26 % | $4,48 | $4,48 | $4,20 | 3,55M |
| 2026-07-14 | $4,42 | -0,90 % | $4,48 | $4,59 | $4,37 | 2,74M |
| 2026-07-13 | $4,46 | +3,00 % | $4,38 | $4,48 | $4,34 | 3,32M |
| 2026-07-10 | $4,33 | -0,92 % | $4,38 | $4,41 | $4,21 | 3,79M |
| 2026-07-09 | $4,37 | -3,53 % | $4,46 | $4,49 | $4,35 | 4,52M |
| 2026-07-08 | $4,53 | +1,57 % | $4,56 | $4,66 | $4,48 | 4,89M |
| 2026-07-07 | $4,46 | -0,22 % | $4,51 | $4,52 | $4,34 | 4,89M |
| 2026-07-06 | $4,47 | -0,45 % | $4,49 | $4,63 | $4,45 | 4,71M |
| 2026-07-02 | $4,49 | +4,18 % | $4,40 | $4,53 | $4,40 | 4,72M |
| 2026-07-01 | $4,31 | +4,36 % | $4,18 | $4,43 | $4,16 | 7,12M |
| 2026-06-30 | $4,13 | -1,90 % | $4,21 | $4,26 | $4,09 | 4,45M |
| 2026-06-29 | $4,21 | -3,44 % | $4,28 | $4,36 | $4,18 | 5,62M |
| 2026-06-26 | $4,36 | -0,46 % | $4,32 | $4,40 | $4,24 | 12,86M |
| 2026-06-25 | $4,38 | +0,23 % | $4,31 | $4,42 | $4,30 | 4,49M |
| 2026-06-24 | $4,37 | +3,07 % | $4,23 | $4,39 | $4,08 | 8,05M |
| 2026-06-23 | $4,24 | -2,30 % | $4,22 | $4,30 | $4,21 | 3,76M |
| 2026-06-22 | $4,34 | +2,84 % | $4,20 | $4,37 | $4,15 | 5,94M |
| 2026-06-18 | $4,22 | -1,17 % | $4,27 | $4,33 | $4,05 | 8,11M |
| 2026-06-17 | $4,27 | -1,16 % | $4,32 | $4,44 | $4,25 | 5,48M |
| 2026-06-16 | $4,32 | -6,09 % | $4,54 | $4,60 | $4,30 | 6,85M |
| 2026-06-15 | $4,60 | +0,44 % | $4,56 | $4,65 | $4,51 | 6,08M |
| 2026-06-12 | $4,58 | -1,72 % | $4,67 | $4,70 | $4,55 | 3,88M |
| 2026-06-11 | $4,66 | +2,87 % | $4,66 | $4,75 | $4,55 | 9,68M |
| 2026-06-10 | $4,53 | -0,66 % | $4,63 | $4,69 | $4,52 | 6,66M |
| 2026-06-09 | $4,56 | -6,56 % | $4,89 | $4,91 | $4,43 | 22,13M |
| 2026-06-08 | $4,88 | +1,46 % | $4,89 | $4,95 | $4,82 | 4,36M |
| 2026-06-05 | $4,81 | -4,75 % | $5,02 | $5,07 | $4,78 | 7,56M |
| 2026-06-04 | $5,05 | -0,20 % | $5,01 | $5,09 | $4,89 | 7,60M |
| 2026-06-03 | $5,06 | -5,42 % | $5,30 | $5,33 | $5,05 | 8,35M |
| 2026-06-02 | $5,35 | +2,88 % | $5,19 | $5,49 | $5,18 | 8,75M |
| 2026-06-01 | $5,20 | +3,79 % | $5,03 | $5,33 | $5,01 | 12,52M |
| 2026-05-29 | $5,01 | -1,18 % | $5,08 | $5,13 | $4,97 | 8,99M |
| 2026-05-28 | $5,07 | +0,60 % | $5,25 | $5,36 | $5,06 | 8,89M |
| 2026-05-27 | $5,04 | -5,44 % | $5,26 | $5,28 | $5,01 | 17,86M |
| 2026-05-26 | $5,33 | -3,44 % | $5,50 | $5,61 | $5,30 | 9,16M |