74,270$
5,56%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 71,25 | 74,39 | 70,70 | 74,23 | 5,50% | 187.687,00 |
| 02.05.2024 | 71,82 | 72,29 | 70,25 | 70,36 | -0,89% | 193.396,00 |
| 01.05.2024 | 72,00 | 72,62 | 70,48 | 70,99 | -1,44% | 232.731,00 |
| 30.04.2024 | 77,00 | 77,20 | 71,90 | 72,03 | -7,74% | 234.043,00 |
| 29.04.2024 | 77,42 | 78,13 | 75,82 | 78,07 | 1,13% | 135.584,00 |
| 26.04.2024 | 75,12 | 78,50 | 74,94 | 77,20 | 1,26% | 168.015,00 |
| 25.04.2024 | 81,00 | 82,84 | 74,11 | 76,24 | -4,85% | 555.032,00 |
| 24.04.2024 | 80,30 | 80,53 | 78,03 | 80,13 | -0,64% | 322.677,00 |
| 23.04.2024 | 75,72 | 80,87 | 75,38 | 80,65 | 6,12% | 370.809,00 |
| 22.04.2024 | 75,82 | 77,07 | 74,03 | 76,00 | -0,69% | 201.179,00 |
| 19.04.2024 | 76,43 | 78,21 | 75,68 | 76,53 | -0,66% | 207.320,00 |
| 18.04.2024 | 75,63 | 77,09 | 74,91 | 77,04 | 2,58% | 301.935,00 |
| 17.04.2024 | 74,50 | 76,85 | 73,21 | 75,10 | 0,27% | 224.514,00 |
| 16.04.2024 | 77,64 | 77,64 | 74,34 | 74,90 | -4,27% | 281.641,00 |
| 15.04.2024 | 80,00 | 81,00 | 77,63 | 78,24 | -1,45% | 150.725,00 |
| 12.04.2024 | 82,07 | 83,58 | 78,98 | 79,39 | -2,45% | 252.273,00 |
| 11.04.2024 | 84,31 | 84,31 | 80,10 | 81,38 | -3,12% | 245.704,00 |
| 10.04.2024 | 84,00 | 85,10 | 82,30 | 84,00 | -1,41% | 189.009,00 |
| 09.04.2024 | 87,96 | 88,90 | 84,14 | 85,20 | -3,39% | 189.450,00 |
| 08.04.2024 | 90,00 | 90,50 | 87,22 | 88,19 | -1,49% | 128.863,00 |
| 05.04.2024 | 87,02 | 90,08 | 86,24 | 89,52 | 2,78% | 187.830,00 |
| 04.04.2024 | 90,50 | 91,00 | 86,65 | 87,10 | -3,59% | 294.785,00 |
| 03.04.2024 | 88,68 | 91,91 | 88,00 | 90,34 | 2,54% | 187.908,00 |
| 02.04.2024 | 87,92 | 88,68 | 85,96 | 88,10 | 1,08% | 175.938,00 |
| 01.04.2024 | 87,08 | 87,55 | 85,44 | 87,16 | 1,20% | 136.081,00 |
| 28.03.2024 | 89,04 | 89,92 | 85,91 | 86,13 | -2,08% | 222.564,00 |
| 27.03.2024 | 85,11 | 88,00 | 84,87 | 87,96 | 3,82% | 164.030,00 |
| 26.03.2024 | 88,44 | 91,00 | 84,06 | 84,72 | -3,79% | 257.908,00 |
| 25.03.2024 | 87,15 | 90,52 | 87,15 | 88,06 | 1,66% | 140.994,00 |
| 22.03.2024 | 88,83 | 89,06 | 86,57 | 86,62 | -2,40% | 132.992,00 |
| 21.03.2024 | 88,57 | 89,49 | 86,69 | 88,75 | 0,23% | 202.819,00 |
| 20.03.2024 | 89,30 | 90,24 | 86,86 | 88,55 | -2,21% | 254.267,00 |
| 19.03.2024 | 88,20 | 90,64 | 86,99 | 90,55 | 2,20% | 278.035,00 |
| 18.03.2024 | 89,32 | 90,00 | 88,00 | 88,60 | -1,12% | 242.262,00 |
| 15.03.2024 | 87,75 | 91,36 | 87,75 | 89,60 | 1,19% | 343.571,00 |
| 14.03.2024 | 86,94 | 88,77 | 84,46 | 88,55 | 3,00% | 245.065,00 |
| 13.03.2024 | 83,71 | 86,62 | 82,42 | 85,97 | 4,08% | 275.790,00 |
| 12.03.2024 | 84,46 | 84,53 | 81,35 | 82,60 | -2,19% | 206.717,00 |
| 11.03.2024 | 81,92 | 84,70 | 81,39 | 84,45 | 2,14% | 163.125,00 |
| 08.03.2024 | 85,08 | 86,00 | 81,42 | 82,68 | -2,57% | 287.340,00 |
| 07.03.2024 | 81,29 | 85,37 | 81,29 | 84,86 | 4,53% | 187.121,00 |
| 06.03.2024 | 82,41 | 84,54 | 80,90 | 81,18 | 0,61% | 168.055,00 |
| 05.03.2024 | 80,00 | 82,56 | 79,94 | 80,69 | -0,37% | 117.803,00 |
| 04.03.2024 | 81,69 | 82,39 | 80,44 | 80,99 | -0,78% | 236.759,00 |
| 01.03.2024 | 79,70 | 82,19 | 78,91 | 81,63 | 4,16% | 186.182,00 |
| 29.02.2024 | 78,66 | 80,80 | 77,38 | 78,37 | 0,35% | 202.022,00 |
| 28.02.2024 | 78,21 | 80,39 | 77,93 | 78,10 | -1,46% | 142.333,00 |
| 27.02.2024 | 79,42 | 80,40 | 78,50 | 79,26 | 0,72% | 204.087,00 |
| 26.02.2024 | 78,24 | 82,04 | 78,00 | 78,69 | -0,62% | 185.713,00 |
| 23.02.2024 | 80,22 | 81,59 | 78,47 | 79,18 | -3,79% | 196.398,00 |
| 22.02.2024 | 80,31 | 82,81 | 80,08 | 82,30 | 1,39% | 170.310,00 |
| 21.02.2024 | 83,96 | 85,11 | 80,63 | 81,17 | -2,18% | 183.093,00 |
| 20.02.2024 | 84,77 | 85,18 | 81,78 | 82,98 | -2,58% | 207.835,00 |
| 16.02.2024 | 82,81 | 86,81 | 81,40 | 85,18 | 2,86% | 223.671,00 |
| 15.02.2024 | 77,35 | 83,74 | 77,35 | 82,81 | 7,76% | 345.253,00 |
| 14.02.2024 | 76,50 | 77,78 | 75,43 | 76,85 | 1,41% | 209.365,00 |
| 13.02.2024 | 77,80 | 78,72 | 73,83 | 75,78 | -3,97% | 394.524,00 |
| 12.02.2024 | 79,88 | 81,44 | 78,22 | 78,91 | -0,34% | 270.384,00 |
| 09.02.2024 | 80,00 | 80,29 | 77,83 | 79,18 | -1,57% | 205.025,00 |
| 08.02.2024 | 80,52 | 83,58 | 79,59 | 80,44 | 0,15% | 315.719,00 |
| 07.02.2024 | 81,79 | 84,45 | 76,00 | 80,32 | -1,18% | 698.952,00 |
| 06.02.2024 | 77,20 | 81,97 | 76,96 | 81,28 | 6,12% | 361.475,00 |
| 05.02.2024 | 77,68 | 78,06 | 74,90 | 76,59 | -1,90% | 335.681,00 |
| 02.02.2024 | 80,53 | 81,62 | 78,05 | 78,07 | -5,36% | 207.888,00 |
| 01.02.2024 | 85,08 | 85,71 | 81,30 | 82,49 | -2,47% | 259.980,00 |
| 31.01.2024 | 87,85 | 87,85 | 83,61 | 84,58 | -3,17% | 245.507,00 |
| 30.01.2024 | 86,26 | 90,68 | 83,95 | 87,35 | -1,74% | 584.247,00 |
| 29.01.2024 | 86,80 | 89,40 | 85,04 | 88,90 | 1,69% | 214.828,00 |
| 26.01.2024 | 85,58 | 88,40 | 85,42 | 87,42 | 2,55% | 249.272,00 |
| 25.01.2024 | 85,54 | 85,59 | 82,30 | 85,25 | 1,66% | 178.251,00 |
| 24.01.2024 | 81,01 | 83,88 | 80,53 | 83,86 | 5,11% | 233.564,00 |
| 23.01.2024 | 78,50 | 80,74 | 78,41 | 79,78 | 1,64% | 198.493,00 |
| 22.01.2024 | 75,52 | 78,81 | 75,52 | 78,49 | 2,99% | 160.308,00 |
| 19.01.2024 | 75,00 | 77,28 | 74,95 | 76,21 | 2,41% | 234.098,00 |
| 18.01.2024 | 73,51 | 74,61 | 72,84 | 74,42 | 1,07% | 173.945,00 |
| 17.01.2024 | 72,39 | 75,12 | 71,42 | 73,63 | -0,90% | 237.519,00 |
| 16.01.2024 | 75,12 | 75,50 | 73,88 | 74,30 | -2,93% | 316.571,00 |
| 12.01.2024 | 77,29 | 78,00 | 74,76 | 76,54 | 2,01% | 200.754,00 |
| 11.01.2024 | 76,57 | 76,57 | 74,54 | 75,03 | -1,19% | 256.000,00 |
| 10.01.2024 | 76,01 | 76,24 | 75,12 | 75,93 | -0,81% | 114.515,00 |
| 09.01.2024 | 78,54 | 78,54 | 75,70 | 76,55 | -3,04% | 262.826,00 |
| 08.01.2024 | 77,71 | 79,41 | 76,41 | 78,95 | -3,06% | 333.951,00 |
| 05.01.2024 | 79,14 | 81,68 | 78,39 | 81,44 | 3,40% | 275.549,00 |
| 04.01.2024 | 82,24 | 84,92 | 78,60 | 78,76 | -3,62% | 496.080,00 |
| 03.01.2024 | 80,28 | 84,86 | 79,64 | 81,72 | 1,06% | 485.550,00 |
| 02.01.2024 | 82,46 | 84,00 | 80,51 | 80,86 | -0,94% | 172.240,00 |
| 29.12.2023 | 82,78 | 83,11 | 81,14 | 81,63 | -1,05% | 144.243,00 |
| 28.12.2023 | 84,93 | 85,33 | 82,20 | 82,50 | -3,19% | 168.070,00 |
| 27.12.2023 | 85,65 | 86,56 | 84,94 | 85,22 | -1,22% | 106.210,00 |
| 26.12.2023 | 85,92 | 87,38 | 84,50 | 86,27 | 2,67% | 146.373,00 |
| 22.12.2023 | 86,07 | 87,45 | 84,01 | 84,03 | -1,58% | 199.673,00 |
| 21.12.2023 | 85,00 | 85,62 | 84,09 | 85,38 | 0,90% | 130.611,00 |
| 20.12.2023 | 87,79 | 88,86 | 84,21 | 84,62 | -3,28% | 212.277,00 |
| 19.12.2023 | 86,35 | 88,07 | 86,35 | 87,49 | 2,62% | 236.655,00 |
| 18.12.2023 | 87,74 | 88,94 | 85,06 | 85,26 | -0,06% | 221.494,00 |
| 15.12.2023 | 89,14 | 89,29 | 83,79 | 85,31 | -3,67% | 595.060,00 |
| 14.12.2023 | 82,11 | 88,66 | 82,01 | 88,56 | 10,64% | 561.873,00 |
| 13.12.2023 | 76,81 | 80,27 | 75,68 | 80,04 | 4,06% | 288.768,00 |
| 12.12.2023 | 77,08 | 78,45 | 75,64 | 76,92 | -2,45% | 269.489,00 |
| 11.12.2023 | 79,93 | 81,79 | 77,79 | 78,85 | -0,88% | 200.797,00 |