Seadrill

SDRL
🏛️ Vereinigte Staaten →
30.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 47.15 47.61 46.98 47.28 0.6M
2023-12-28 46.74 47.41 46.38 47.15 0.6M
2023-12-27 47.97 48.08 47.30 47.33 0.6M
2023-12-26 47.39 48.44 47.22 48.01 0.9M
2023-12-22 45.16 46.89 44.56 46.66 1.9M
2023-12-21 44.06 44.89 44.05 44.88 0.5M
2023-12-20 44.77 45.30 43.72 43.82 0.6M
2023-12-19 44.36 45.20 43.93 44.88 0.7M
2023-12-18 44.90 45.17 44.27 44.30 0.5M
2023-12-15 44.48 44.53 43.78 44.11 1.0M
2023-12-14 43.97 44.32 43.42 44.21 1.2M
2023-12-13 40.04 41.37 39.90 41.28 0.5M
2023-12-12 39.85 40.42 39.42 39.87 0.5M
2023-12-11 40.35 40.82 40.23 40.58 0.5M
2023-12-08 39.58 41.13 39.58 41.12 0.8M
2023-12-07 40.66 40.73 39.99 40.27 0.8M
2023-12-06 41.11 41.16 39.62 40.17 1.0M
2023-12-05 42.86 43.00 41.34 41.38 0.5M
2023-12-04 43.78 43.84 42.27 42.96 0.7M
2023-12-01 44.24 44.94 43.84 44.32 1.2M
2023-11-30 44.30 45.14 43.51 44.38 1.8M
2023-11-29 45.00 45.65 44.46 44.67 0.9M
2023-11-28 44.77 45.62 44.28 44.97 1.6M
2023-11-27 43.22 43.43 42.13 42.57 0.7M
2023-11-24 42.93 43.54 42.69 43.27 0.6M
2023-11-22 40.84 42.14 40.39 41.82 0.7M
2023-11-21 42.22 42.36 41.72 41.74 0.5M
2023-11-20 43.37 43.65 42.49 42.75 0.8M
2023-11-17 41.13 41.90 41.13 41.83 1.7M
2023-11-16 41.48 41.98 39.69 40.04 0.8M
2023-11-15 42.78 42.85 41.39 41.82 0.8M
2023-11-14 41.27 41.64 40.98 41.33 0.5M
2023-11-13 40.39 41.25 40.30 40.71 0.5M
2023-11-10 40.03 41.06 39.85 40.42 0.9M
2023-11-09 39.98 40.98 39.71 39.80 0.7M
2023-11-08 39.29 39.69 38.60 39.45 0.9M
2023-11-07 39.86 40.00 39.03 39.34 0.7M
2023-11-06 41.80 41.98 40.71 40.73 0.4M
2023-11-03 41.98 42.50 41.48 41.65 0.5M
2023-11-02 41.68 42.76 41.41 42.43 0.6M
2023-11-01 39.74 41.52 39.59 41.04 0.7M
2023-10-31 39.24 39.70 38.79 39.52 0.4M
2023-10-30 40.43 40.74 39.49 39.64 0.7M
2023-10-27 39.66 40.76 39.58 39.85 0.9M
2023-10-26 40.45 40.49 39.45 39.53 0.8M
2023-10-25 40.61 41.19 40.05 40.28 1.1M
2023-10-24 40.55 41.88 40.48 41.44 0.9M
2023-10-23 39.86 40.93 39.64 40.82 0.9M
2023-10-20 41.58 41.72 40.08 40.77 1.1M
2023-10-19 41.74 42.30 41.23 41.94 0.6M
2023-10-18 42.70 42.98 41.97 42.24 0.8M
2023-10-17 42.10 43.36 42.03 42.63 0.4M
2023-10-16 43.18 43.18 41.90 42.05 0.6M
2023-10-13 43.93 44.10 42.93 43.15 0.6M
2023-10-12 43.41 43.74 42.76 43.09 0.8M
2023-10-11 42.73 42.86 41.82 42.81 0.6M
2023-10-10 43.40 43.50 42.63 42.75 0.6M
2023-10-09 44.02 44.14 42.51 42.64 0.7M
2023-10-06 42.25 42.58 41.32 42.03 0.9M
2023-10-05 42.56 43.09 41.89 42.07 1.1M
2023-10-04 43.27 43.27 42.20 42.87 0.4M
2023-10-03 43.72 44.38 43.31 43.94 0.7M
2023-10-02 44.79 45.03 43.98 44.11 0.6M
2023-09-29 46.21 46.47 44.47 44.79 0.3M
2023-09-28 45.98 46.88 45.93 45.97 0.7M
2023-09-27 45.59 46.38 45.42 46.38 0.8M
2023-09-26 44.57 45.49 44.49 45.00 0.5M
2023-09-25 44.41 45.48 44.25 45.25 0.6M
2023-09-22 45.22 45.69 44.36 44.58 0.9M
2023-09-21 46.20 46.45 45.32 45.37 0.4M
2023-09-20 46.50 47.23 46.02 46.03 1.0M
2023-09-19 47.87 48.02 46.34 46.49 0.5M
2023-09-18 48.09 48.31 47.43 47.44 0.6M
2023-09-15 47.35 48.25 47.30 47.69 0.9M
2023-09-14 47.61 48.00 47.22 47.29 1.0M
2023-09-13 48.28 48.54 46.88 47.26 0.5M
2023-09-12 47.13 49.43 46.95 48.22 1.2M
2023-09-11 46.99 47.21 46.22 46.68 0.6M
2023-09-08 46.69 47.58 46.43 46.96 0.6M
2023-09-07 48.13 48.13 46.52 46.56 1.1M
2023-09-06 48.44 49.03 47.53 48.33 0.9M
2023-09-05 50.39 50.58 48.57 48.69 0.7M
2023-09-01 50.09 50.72 49.88 50.21 1.1M
2023-08-31 49.00 49.08 48.50 48.65 0.4M
2023-08-30 48.49 49.38 48.42 48.74 0.7M
2023-08-29 48.36 48.74 48.00 48.44 0.5M
2023-08-28 48.60 49.12 47.94 48.38 0.4M
2023-08-25 48.01 48.85 47.64 48.48 0.5M
2023-08-24 47.71 48.46 47.23 47.93 0.6M
2023-08-23 48.19 48.56 47.11 48.53 1.0M
2023-08-22 49.03 49.14 48.25 48.83 0.8M
2023-08-21 50.26 50.61 48.35 48.68 0.8M
2023-08-18 47.67 50.21 47.50 50.05 0.8M
2023-08-17 49.48 49.87 48.59 48.69 1.0M
2023-08-16 49.90 50.59 48.30 48.86 1.3M
2023-08-15 49.42 49.61 48.32 49.01 1.5M
2023-08-14 47.51 48.10 47.00 47.87 1.1M
2023-08-11 47.43 48.31 47.43 48.00 0.7M
2023-08-10 47.71 47.95 46.83 47.57 0.5M
2023-08-09 48.33 48.33 46.74 47.47 0.9M
2023-08-08 45.53 46.33 45.24 46.09 0.3M
2023-08-07 47.12 47.33 46.05 46.31 0.3M
2023-08-04 48.77 48.89 46.48 46.84 0.6M
2023-08-03 46.92 47.72 46.87 47.00 0.9M
2023-08-02 47.53 47.53 46.33 46.94 0.5M
2023-08-01 47.77 48.61 47.61 47.67 1.1M
2023-07-31 46.58 50.23 46.50 48.91 1.9M
2023-07-28 45.46 46.65 45.44 46.59 0.7M
2023-07-27 46.21 46.52 45.37 45.77 0.6M
2023-07-26 45.93 46.33 45.56 46.25 0.7M
2023-07-25 46.30 46.67 45.51 46.26 0.7M
2023-07-24 46.62 47.86 46.33 46.51 0.9M
2023-07-21 46.53 46.64 45.84 46.45 0.7M
2023-07-20 46.97 47.06 45.80 45.89 0.7M
2023-07-19 46.01 47.08 45.89 46.85 1.6M
2023-07-18 44.75 45.75 44.58 45.67 0.8M
2023-07-17 43.64 44.54 43.32 44.19 0.4M
2023-07-14 45.11 45.20 44.23 44.47 0.4M
2023-07-13 44.65 45.11 44.29 45.10 0.7M
2023-07-12 45.22 45.67 43.73 44.16 2.8M
2023-07-11 42.57 44.16 42.23 43.35 4.0M
2023-07-10 41.69 42.53 41.15 41.80 2.7M
2023-07-07 39.81 41.98 39.74 41.70 2.7M
2023-07-06 39.99 40.16 38.73 39.74 2.3M
2023-07-05 40.69 41.36 40.40 40.78 0.3M
2023-07-03 41.35 41.78 40.89 41.04 0.3M
2023-06-30 41.00 41.55 40.28 41.27 0.7M
2023-06-29 38.47 40.95 38.47 40.84 0.7M
2023-06-28 38.27 38.32 37.18 38.16 0.6M
2023-06-27 39.01 39.40 38.55 38.77 0.5M
2023-06-26 37.76 39.90 37.76 39.62 0.9M
2023-06-23 37.89 38.67 37.29 38.00 8.4M
2023-06-22 38.60 39.50 38.45 38.89 1.7M
2023-06-21 37.89 39.59 37.89 38.69 0.9M
2023-06-20 37.10 38.16 36.68 37.80 0.6M
2023-06-16 37.68 38.65 37.30 38.62 0.5M
2023-06-15 37.09 37.69 36.75 37.58 0.4M
2023-06-14 37.41 37.63 36.75 37.21 0.3M
2023-06-13 37.13 37.80 36.88 36.90 0.5M
2023-06-12 37.00 37.30 36.30 36.36 0.3M
2023-06-09 37.16 37.72 36.85 37.44 0.5M
2023-06-08 36.94 37.49 36.25 36.59 0.2M
2023-06-07 36.65 37.23 35.26 36.11 0.7M
2023-06-06 36.64 37.33 35.69 36.08 0.4M
2023-06-05 38.09 38.66 36.64 37.05 0.2M
2023-06-02 36.63 37.94 36.63 37.83 0.3M
2023-06-01 35.50 36.50 35.50 36.35 0.2M
2023-05-31 36.18 36.18 35.38 35.45 0.1M
2023-05-30 37.19 37.19 35.51 36.45 0.2M
2023-05-26 36.76 37.82 36.76 37.36 0.2M
2023-05-25 37.97 38.11 36.15 36.76 0.2M
2023-05-24 38.53 38.65 37.47 38.06 0.3M
2023-05-23 36.83 38.67 36.74 38.21 0.5M
2023-05-22 37.03 38.62 37.00 37.82 0.6M
2023-05-19 36.94 37.43 36.41 36.96 0.4M
2023-05-18 35.49 36.45 34.74 36.36 0.3M
2023-05-17 35.78 36.17 34.48 35.97 0.2M
2023-05-16 35.49 36.04 34.74 35.43 0.4M
2023-05-15 37.04 37.04 34.98 35.47 0.4M
2023-05-12 37.11 37.41 36.04 36.81 0.3M
2023-05-11 37.02 37.17 35.18 36.21 0.2M
2023-05-10 37.40 37.99 36.50 37.02 0.5M
2023-05-09 36.46 37.30 36.45 37.18 0.1M
2023-05-08 36.93 37.40 36.65 37.07 0.1M
2023-05-05 36.09 37.30 36.09 37.17 0.3M
2023-05-04 34.80 35.40 34.54 34.69 0.2M
2023-05-03 35.23 35.65 34.68 34.77 0.2M
2023-05-02 35.94 35.94 34.81 35.38 0.2M
2023-05-01 36.32 36.58 35.79 36.23 0.1M
2023-04-28 34.93 36.81 34.93 36.38 0.3M
2023-04-27 35.19 35.29 34.63 34.85 0.1M
2023-04-26 35.42 35.63 34.18 34.70 0.3M
2023-04-25 36.35 36.67 35.11 35.53 0.3M
2023-04-24 34.69 36.39 34.63 36.04 0.3M
2023-04-21 35.26 35.55 34.88 35.11 0.3M
2023-04-20 36.06 36.33 35.06 35.75 0.2M
2023-04-19 36.76 37.00 36.30 36.54 0.3M
2023-04-18 36.94 37.39 36.32 37.28 0.3M
2023-04-17 37.01 37.19 36.41 37.00 0.2M
2023-04-14 37.01 37.39 36.15 36.97 0.3M
2023-04-13 37.22 37.91 36.58 36.97 0.5M
2023-04-12 38.15 38.19 36.50 37.38 0.4M
2023-04-11 38.17 39.21 37.30 37.82 0.5M
2023-04-10 38.41 39.42 38.26 38.80 0.2M
2023-04-06 37.69 38.97 37.23 38.55 0.2M
2023-04-05 40.75 41.99 37.18 38.22 0.4M
2023-04-04 39.75 40.28 37.92 38.36 0.4M
2023-04-03 41.20 41.91 40.87 41.62 0.4M
2023-03-31 38.70 40.31 38.67 40.16 0.3M
2023-03-30 39.78 39.78 38.13 39.63 0.2M
2023-03-29 39.36 40.01 39.05 39.74 0.3M
2023-03-28 38.06 40.27 38.06 39.36 0.2M
2023-03-27 37.50 38.65 36.85 38.05 0.3M
2023-03-24 36.86 38.31 36.47 37.74 0.1M
2023-03-23 37.97 39.00 36.50 37.30 0.3M
2023-03-22 37.70 38.71 36.61 36.68 0.2M
2023-03-21 37.77 37.93 37.17 37.63 0.2M
2023-03-20 34.49 36.06 34.44 35.88 0.1M
2023-03-17 35.96 35.96 33.99 34.35 0.2M
2023-03-16 34.97 36.05 34.76 35.80 0.2M
2023-03-15 35.14 36.24 33.78 36.09 0.5M
2023-03-14 37.87 39.28 36.72 37.04 0.2M
2023-03-13 36.52 38.31 36.48 37.01 0.3M
2023-03-10 39.39 41.13 38.73 39.10 0.2M
2023-03-09 39.28 40.19 39.28 39.29 0.5M
2023-03-08 41.70 42.30 39.17 39.96 0.7M
2023-03-07 43.53 43.53 41.20 42.31 0.3M
2023-03-06 43.66 44.18 42.21 43.85 0.3M
2023-03-03 43.03 44.02 42.75 43.65 0.3M
2023-03-02 42.76 44.17 42.36 43.90 0.4M
2023-03-01 41.95 43.40 41.63 42.72 0.3M
2023-02-28 41.65 42.38 41.01 41.53 0.2M
2023-02-27 39.06 41.97 39.06 41.37 0.2M
2023-02-24 37.71 39.39 37.59 39.25 0.2M
2023-02-23 38.96 40.34 37.73 39.20 0.3M
2023-02-22 39.46 39.96 38.19 39.03 0.4M
2023-02-21 40.92 41.58 39.21 41.26 0.2M
2023-02-17 42.45 42.45 40.97 41.50 0.2M
2023-02-16 42.40 43.17 42.01 42.82 0.2M
2023-02-15 41.31 42.88 41.18 42.45 0.1M
2023-02-14 41.51 42.97 41.34 41.96 0.2M
2023-02-13 43.29 44.38 42.61 43.05 0.2M
2023-02-10 42.53 43.69 42.25 43.29 0.2M
2023-02-09 42.67 43.12 41.55 41.87 0.2M
2023-02-08 44.59 44.59 41.85 42.63 0.4M
2023-02-07 42.09 44.68 41.82 44.59 0.3M
2023-02-06 42.50 43.29 41.83 42.70 0.1M
2023-02-03 41.60 44.56 41.60 43.40 0.2M
2023-02-02 43.38 43.77 40.83 42.00 0.4M
2023-02-01 42.39 45.48 42.05 44.83 0.8M
2023-01-31 40.17 42.55 40.05 42.50 0.2M
2023-01-30 41.80 41.88 40.00 40.53 0.4M
2023-01-27 41.41 43.84 41.41 43.04 0.5M
2023-01-26 41.56 41.72 40.47 41.33 0.4M
2023-01-25 39.60 41.25 39.35 41.04 0.7M
2023-01-24 39.23 41.19 39.07 40.87 0.5M
2023-01-23 39.86 40.91 39.34 40.09 0.6M
2023-01-20 39.37 41.49 38.05 40.14 2.4M
2023-01-19 36.64 40.75 36.50 40.05 1.2M
2023-01-18 36.27 36.42 35.38 35.76 0.6M
2023-01-17 34.97 36.01 34.47 35.18 1.1M
2023-01-13 33.56 34.71 33.42 34.37 0.2M
2023-01-12 33.29 33.71 32.92 33.56 0.1M
2023-01-11 33.88 34.22 32.96 33.33 0.1M
2023-01-10 32.97 33.97 32.89 33.72 0.1M
2023-01-09 32.80 33.57 32.36 33.11 0.1M
2023-01-06 31.61 32.38 31.21 32.06 0.0M
2023-01-05 30.84 32.36 30.53 31.20 0.0M
2023-01-04 30.11 31.20 30.05 31.08 0.1M
2023-01-03 32.44 32.44 29.99 30.24 0.1M