Seadrill Limited SDRL
NYSE · Vereinigte Staaten · Industriedienstleistungen
$44,67+0,10 (+0,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,67 | +0,22 % | $44,80 | $45,57 | $44,20 | 669,50K |
| 2026-09-29 | $44,57 | -2,22 % | $44,85 | $45,30 | $44,29 | 581,30K |
| 2026-09-28 | $45,58 | +0,02 % | $46,11 | $46,60 | $45,41 | 609,00K |
| 2026-09-25 | $45,57 | -1,96 % | $46,02 | $46,67 | $45,11 | 573,10K |
| 2026-09-24 | $46,48 | +0,11 % | $46,83 | $47,34 | $46,08 | 508,20K |
| 2026-09-23 | $46,43 | -0,90 % | $47,08 | $47,99 | $46,07 | 296,30K |
| 2026-09-22 | $46,85 | +0,58 % | $47,21 | $47,45 | $45,82 | 482,30K |
| 2026-09-21 | $46,58 | -1,92 % | $47,46 | $47,66 | $46,22 | 356,80K |
| 2026-09-18 | $47,49 | -1,29 % | $48,25 | $48,26 | $47,09 | 825,70K |
| 2026-09-17 | $48,11 | +0,56 % | $47,72 | $48,72 | $47,47 | 443,20K |
| 2026-09-16 | $47,84 | -3,86 % | $50,21 | $50,21 | $47,25 | 665,90K |
| 2026-09-15 | $49,76 | +6,17 % | $46,71 | $49,83 | $46,42 | 1,10M |
| 2026-09-14 | $46,87 | -2,15 % | $48,28 | $48,28 | $46,30 | 940,90K |
| 2026-09-11 | $47,90 | -1,16 % | $48,50 | $48,81 | $47,32 | 645,80K |
| 2026-09-10 | $48,46 | +0,92 % | $49,07 | $49,22 | $47,37 | 473,20K |
| 2026-09-09 | $48,02 | -0,39 % | $48,88 | $49,71 | $47,98 | 668,90K |
| 2026-09-08 | $48,21 | -1,77 % | $49,80 | $50,25 | $48,06 | 650,50K |
| 2026-09-04 | $49,08 | -1,98 % | $49,50 | $49,96 | $48,69 | 385,00K |
| 2026-09-03 | $50,07 | -0,83 % | $50,67 | $50,98 | $49,68 | 578,40K |
| 2026-09-02 | $50,49 | +2,77 % | $49,20 | $51,08 | $48,59 | 417,90K |
| 2026-09-01 | $49,13 | +0,84 % | $49,39 | $49,59 | $48,95 | 527,80K |
| 2026-08-31 | $48,72 | +2,35 % | $48,70 | $49,53 | $48,20 | 403,60K |
| 2026-08-28 | $47,60 | -1,61 % | $48,26 | $48,86 | $47,53 | 343,80K |
| 2026-08-27 | $48,38 | +3,84 % | $46,25 | $48,60 | $46,01 | 1,11M |
| 2026-08-26 | $46,59 | -1,06 % | $47,18 | $47,27 | $46,15 | 547,00K |
| 2026-08-25 | $47,09 | +0,71 % | $46,07 | $47,91 | $46,07 | 445,90K |
| 2026-08-24 | $46,76 | -1,12 % | $46,71 | $47,47 | $45,87 | 390,90K |
| 2026-08-21 | $47,29 | -1,25 % | $48,29 | $48,95 | $47,18 | 427,00K |
| 2026-08-20 | $47,89 | +3,52 % | $47,25 | $48,13 | $47,22 | 457,40K |
| 2026-08-19 | $46,26 | -0,49 % | $46,67 | $47,51 | $46,11 | 416,90K |
| 2026-08-18 | $46,49 | -0,87 % | $47,68 | $47,99 | $46,38 | 437,70K |
| 2026-08-17 | $46,90 | -2,25 % | $48,10 | $48,11 | $46,38 | 864,90K |
| 2026-08-14 | $47,98 | +2,06 % | $47,36 | $48,76 | $47,36 | 452,50K |
| 2026-08-13 | $47,01 | +0,62 % | $46,07 | $47,21 | $46,07 | 497,50K |
| 2026-08-12 | $46,72 | +0,04 % | $46,30 | $47,12 | $45,60 | 556,10K |
| 2026-08-11 | $46,70 | -0,13 % | $46,06 | $47,35 | $45,47 | 1,25M |
| 2026-08-10 | $46,76 | +8,14 % | $46,59 | $47,44 | $45,08 | 1,24M |
| 2026-08-07 | $43,24 | +0,70 % | $42,55 | $43,92 | $42,39 | 523,20K |
| 2026-08-06 | $42,94 | +3,47 % | $42,70 | $43,58 | $42,18 | 627,00K |
| 2026-08-05 | $41,50 | -2,33 % | $42,58 | $43,00 | $41,37 | 751,80K |
| 2026-08-04 | $42,49 | -0,26 % | $41,96 | $42,61 | $41,52 | 762,30K |
| 2026-08-03 | $42,60 | -5,00 % | $45,36 | $45,38 | $42,35 | 579,10K |
| 2026-07-31 | $44,84 | +3,70 % | $44,07 | $45,27 | $43,48 | 683,80K |
| 2026-07-30 | $43,24 | +4,60 % | $41,46 | $43,61 | $41,46 | 1,07M |
| 2026-07-29 | $41,34 | +0,80 % | $42,23 | $43,13 | $40,49 | 926,20K |
| 2026-07-28 | $41,01 | -4,58 % | $42,85 | $42,96 | $40,93 | 790,80K |
| 2026-07-27 | $42,98 | -4,34 % | $44,09 | $44,50 | $42,87 | 806,60K |
| 2026-07-24 | $44,93 | -1,27 % | $45,54 | $45,88 | $44,50 | 584,60K |
| 2026-07-23 | $45,51 | +1,54 % | $45,22 | $45,72 | $44,90 | 616,30K |
| 2026-07-22 | $44,82 | +1,98 % | $44,42 | $44,98 | $44,12 | 551,00K |
| 2026-07-21 | $43,95 | +3,44 % | $43,15 | $44,17 | $42,47 | 452,00K |
| 2026-07-20 | $42,49 | -1,42 % | $43,39 | $43,48 | $42,42 | 465,00K |
| 2026-07-17 | $43,10 | +2,06 % | $42,30 | $43,21 | $41,74 | 672,10K |
| 2026-07-16 | $42,23 | -1,47 % | $42,30 | $43,70 | $42,16 | 518,90K |
| 2026-07-15 | $42,86 | -0,46 % | $43,39 | $43,62 | $41,89 | 790,50K |
| 2026-07-14 | $43,06 | +1,89 % | $42,83 | $43,39 | $42,37 | 1,02M |
| 2026-07-13 | $42,26 | +4,37 % | $40,91 | $42,56 | $40,91 | 596,50K |
| 2026-07-10 | $40,49 | +1,89 % | $40,12 | $40,99 | $39,95 | 730,00K |
| 2026-07-09 | $39,74 | -2,65 % | $40,74 | $40,85 | $39,03 | 848,20K |
| 2026-07-08 | $40,82 | +5,42 % | $39,51 | $40,87 | $39,51 | 1,02M |
| 2026-07-07 | $38,72 | +0,96 % | $38,87 | $39,47 | $37,92 | 870,30K |
| 2026-07-06 | $38,35 | -3,81 % | $39,50 | $40,32 | $38,32 | 825,40K |
| 2026-07-02 | $39,87 | +2,63 % | $39,24 | $40,25 | $39,15 | 588,80K |
| 2026-07-01 | $38,85 | +2,72 % | $38,45 | $39,65 | $38,37 | 1,49M |
| 2026-06-30 | $37,82 | -2,22 % | $39,09 | $40,12 | $37,72 | 1,08M |
| 2026-06-29 | $38,68 | -0,92 % | $38,80 | $39,87 | $38,35 | 944,20K |
| 2026-06-26 | $39,04 | +1,72 % | $38,14 | $39,14 | $38,04 | 4,28M |
| 2026-06-25 | $38,38 | +1,80 % | $37,36 | $38,51 | $37,35 | 798,30K |
| 2026-06-24 | $37,70 | -5,20 % | $38,84 | $38,94 | $37,31 | 1,34M |
| 2026-06-23 | $39,77 | -0,30 % | $39,75 | $40,78 | $39,28 | 1,10M |
| 2026-06-22 | $39,89 | +3,50 % | $38,45 | $39,96 | $38,23 | 1,21M |
| 2026-06-18 | $38,54 | -4,15 % | $40,19 | $40,35 | $37,39 | 1,36M |
| 2026-06-17 | $40,21 | -0,02 % | $40,36 | $40,99 | $39,86 | 583,10K |
| 2026-06-16 | $40,22 | -5,12 % | $41,93 | $42,44 | $40,05 | 621,00K |
| 2026-06-15 | $42,39 | -4,20 % | $42,84 | $43,16 | $42,01 | 982,50K |
| 2026-06-12 | $44,25 | -0,32 % | $44,17 | $45,02 | $43,57 | 576,50K |
| 2026-06-11 | $44,39 | -0,94 % | $45,25 | $45,47 | $43,87 | 624,40K |
| 2026-06-10 | $44,81 | +1,73 % | $44,66 | $45,76 | $44,29 | 698,80K |
| 2026-06-09 | $44,05 | -3,12 % | $45,48 | $45,74 | $43,41 | 787,70K |
| 2026-06-08 | $45,47 | +2,46 % | $45,05 | $46,15 | $45,05 | 811,50K |
| 2026-06-05 | $44,38 | -2,82 % | $45,84 | $46,38 | $44,07 | 669,80K |
| 2026-06-04 | $45,67 | -0,35 % | $45,25 | $46,60 | $45,25 | 668,30K |
| 2026-06-03 | $45,83 | -3,33 % | $47,63 | $47,71 | $45,80 | 820,90K |
| 2026-06-02 | $47,41 | -0,88 % | $47,53 | $48,38 | $47,29 | 527,90K |
| 2026-06-01 | $47,83 | +1,40 % | $47,47 | $48,74 | $47,38 | 613,70K |
| 2026-05-29 | $47,17 | -1,63 % | $47,88 | $48,36 | $46,75 | 583,50K |
| 2026-05-28 | $47,95 | +0,76 % | $48,05 | $48,49 | $47,59 | 429,00K |
| 2026-05-27 | $47,59 | -4,32 % | $48,76 | $48,76 | $47,38 | 542,90K |
| 2026-05-26 | $49,74 | -2,43 % | $50,66 | $51,38 | $49,46 | 418,30K |
| 2026-05-22 | $50,98 | -1,26 % | $51,52 | $51,71 | $49,08 | 407,40K |