28,880$
7,20%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,49 | 29,17 | 27,49 | 28,80 | 6,90% | 33.762,00 |
| 08.05.2025 | 26,44 | 27,48 | 25,92 | 26,94 | 4,30% | 423.841,00 |
| 07.05.2025 | 26,89 | 26,91 | 25,57 | 25,83 | -1,97% | 357.266,00 |
| 06.05.2025 | 26,66 | 27,48 | 25,82 | 26,35 | 0,15% | 461.474,00 |
| 05.05.2025 | 28,25 | 28,32 | 26,30 | 26,31 | -8,46% | 369.690,00 |
| 02.05.2025 | 28,00 | 29,29 | 27,31 | 28,74 | 5,12% | 344.736,00 |
| 01.05.2025 | 27,40 | 28,66 | 26,36 | 27,34 | 1,86% | 579.469,00 |
| 30.04.2025 | 28,69 | 28,69 | 26,20 | 26,84 | -7,00% | 623.326,00 |
| 29.04.2025 | 29,15 | 29,69 | 28,39 | 28,86 | -1,80% | 251.443,00 |
| 28.04.2025 | 29,49 | 30,34 | 28,86 | 29,39 | -1,48% | 236.252,00 |
| 25.04.2025 | 29,45 | 30,05 | 28,69 | 29,83 | 0,91% | 201.948,00 |
| 24.04.2025 | 28,49 | 29,75 | 27,95 | 29,56 | 6,75% | 486.836,00 |
| 23.04.2025 | 29,42 | 30,25 | 27,22 | 27,69 | -2,40% | 338.565,00 |
| 22.04.2025 | 29,49 | 29,49 | 27,14 | 28,37 | 0,42% | 345.932,00 |
| 21.04.2025 | 30,00 | 30,30 | 28,00 | 28,25 | -8,61% | 442.037,00 |
| 17.04.2025 | 29,09 | 31,53 | 29,09 | 30,91 | 7,44% | 390.394,00 |
| 16.04.2025 | 28,97 | 30,26 | 28,44 | 28,77 | 0,88% | 251.277,00 |
| 15.04.2025 | 28,65 | 29,58 | 28,48 | 28,52 | -0,28% | 310.366,00 |
| 14.04.2025 | 29,75 | 30,00 | 27,71 | 28,60 | -0,66% | 321.312,00 |
| 11.04.2025 | 27,42 | 28,90 | 26,52 | 28,79 | 4,54% | 386.891,00 |
| 10.04.2025 | 31,45 | 31,45 | 26,66 | 27,54 | -15,60% | 575.685,00 |
| 09.04.2025 | 26,50 | 32,98 | 25,11 | 32,63 | 18,83% | 715.057,00 |
| 08.04.2025 | 31,31 | 31,75 | 26,36 | 27,46 | -8,04% | 552.371,00 |
| 07.04.2025 | 27,71 | 31,52 | 26,23 | 29,86 | 3,14% | 730.899,00 |
| 04.04.2025 | 33,51 | 33,70 | 28,07 | 28,95 | -21,07% | 1.060.042,00 |
| 03.04.2025 | 38,59 | 39,00 | 35,84 | 36,68 | -14,38% | 946.966,00 |
| 02.04.2025 | 41,59 | 43,39 | 40,46 | 42,84 | 1,47% | 253.550,00 |
| 01.04.2025 | 41,18 | 42,90 | 40,69 | 42,22 | 1,22% | 254.566,00 |
| 31.03.2025 | 40,08 | 42,00 | 40,08 | 41,71 | -0,07% | 366.470,00 |
| 28.03.2025 | 42,79 | 42,81 | 41,07 | 41,74 | -3,04% | 233.184,00 |
| 27.03.2025 | 43,25 | 43,85 | 42,28 | 43,05 | -2,78% | 338.734,00 |
| 26.03.2025 | 44,03 | 45,69 | 43,87 | 44,28 | 1,70% | 316.117,00 |
| 25.03.2025 | 43,27 | 45,59 | 43,27 | 43,54 | 0,93% | 382.097,00 |
| 24.03.2025 | 44,80 | 44,80 | 42,50 | 43,14 | -0,85% | 319.332,00 |
| 21.03.2025 | 42,82 | 44,66 | 41,98 | 43,51 | -0,62% | 2.054.894,00 |
| 20.03.2025 | 43,85 | 44,32 | 42,35 | 43,78 | -0,45% | 328.767,00 |
| 19.03.2025 | 42,92 | 44,70 | 41,58 | 43,98 | 2,09% | 495.199,00 |
| 18.03.2025 | 44,31 | 44,90 | 41,53 | 43,08 | -1,85% | 360.316,00 |
| 17.03.2025 | 43,52 | 44,35 | 41,52 | 43,89 | 0,76% | 564.147,00 |
| 14.03.2025 | 40,67 | 43,61 | 40,47 | 43,56 | 11,04% | 568.716,00 |
| 13.03.2025 | 40,16 | 42,23 | 38,17 | 39,23 | -2,27% | 504.971,00 |
| 12.03.2025 | 37,72 | 40,52 | 37,30 | 40,14 | 7,04% | 464.699,00 |
| 11.03.2025 | 39,57 | 40,16 | 36,91 | 37,50 | -2,93% | 410.181,00 |
| 10.03.2025 | 41,13 | 41,81 | 38,26 | 38,63 | -6,51% | 516.879,00 |
| 07.03.2025 | 41,39 | 42,89 | 40,61 | 41,32 | 2,63% | 580.341,00 |
| 06.03.2025 | 38,01 | 40,46 | 37,18 | 40,26 | 3,92% | 348.891,00 |
| 05.03.2025 | 37,40 | 39,66 | 36,95 | 38,74 | 0,83% | 601.367,00 |
| 04.03.2025 | 36,24 | 39,02 | 34,42 | 38,42 | 3,73% | 735.486,00 |
| 03.03.2025 | 40,99 | 41,72 | 36,41 | 37,04 | -7,84% | 660.759,00 |
| 28.02.2025 | 39,39 | 40,20 | 38,37 | 40,19 | 0,98% | 338.911,00 |
| 27.02.2025 | 40,70 | 42,11 | 39,75 | 39,80 | -1,17% | 349.653,00 |
| 26.02.2025 | 42,25 | 43,01 | 39,79 | 40,27 | -4,73% | 338.428,00 |
| 25.02.2025 | 43,85 | 44,47 | 41,60 | 42,27 | -3,56% | 327.990,00 |
| 24.02.2025 | 43,22 | 44,88 | 42,69 | 43,83 | 1,39% | 282.401,00 |
| 21.02.2025 | 46,28 | 46,28 | 42,72 | 43,23 | -6,16% | 369.126,00 |
| 20.02.2025 | 44,45 | 46,93 | 43,79 | 46,07 | 3,85% | 329.280,00 |
| 19.02.2025 | 45,96 | 45,96 | 44,36 | 44,36 | -3,73% | 370.615,00 |
| 18.02.2025 | 47,62 | 48,20 | 45,89 | 46,08 | -2,37% | 444.399,00 |
| 14.02.2025 | 49,92 | 51,71 | 46,60 | 47,20 | -5,01% | 469.455,00 |
| 13.02.2025 | 51,52 | 51,52 | 44,00 | 49,69 | -7,10% | 1.373.907,00 |
| 12.02.2025 | 55,50 | 55,59 | 53,08 | 53,49 | -3,53% | 194.257,00 |
| 11.02.2025 | 55,50 | 56,81 | 54,63 | 55,45 | 1,28% | 247.314,00 |
| 10.02.2025 | 53,18 | 55,85 | 52,43 | 54,75 | 5,15% | 370.609,00 |
| 07.02.2025 | 54,31 | 55,17 | 51,53 | 52,07 | -4,14% | 321.728,00 |
| 06.02.2025 | 58,25 | 58,30 | 53,19 | 54,32 | -7,73% | 379.523,00 |
| 05.02.2025 | 59,15 | 60,47 | 57,98 | 58,87 | 0,53% | 206.844,00 |
| 04.02.2025 | 55,04 | 58,65 | 54,72 | 58,56 | 5,70% | 238.317,00 |
| 03.02.2025 | 56,81 | 57,62 | 54,93 | 55,40 | -3,18% | 252.924,00 |
| 31.01.2025 | 58,31 | 59,30 | 56,31 | 57,22 | -1,75% | 246.463,00 |
| 30.01.2025 | 58,53 | 59,80 | 57,50 | 58,24 | -1,59% | 188.392,00 |
| 29.01.2025 | 59,57 | 60,59 | 58,60 | 59,18 | -1,33% | 231.502,00 |
| 28.01.2025 | 61,40 | 61,49 | 58,91 | 59,98 | -2,01% | 251.317,00 |
| 27.01.2025 | 62,50 | 65,00 | 60,56 | 61,21 | -2,22% | 319.076,00 |
| 24.01.2025 | 64,66 | 65,13 | 62,31 | 62,60 | -2,92% | 208.967,00 |
| 23.01.2025 | 66,18 | 66,66 | 63,95 | 64,48 | -1,35% | 163.605,00 |
| 22.01.2025 | 66,96 | 68,00 | 65,26 | 65,36 | -3,57% | 160.975,00 |
| 21.01.2025 | 67,77 | 68,34 | 64,00 | 67,78 | 1,60% | 267.267,00 |
| 17.01.2025 | 67,83 | 69,20 | 66,48 | 66,71 | -1,46% | 150.143,00 |
| 16.01.2025 | 67,53 | 68,27 | 64,82 | 67,70 | -0,59% | 230.352,00 |
| 15.01.2025 | 63,84 | 68,66 | 63,84 | 68,10 | 6,87% | 460.170,00 |
| 14.01.2025 | 63,47 | 64,94 | 61,92 | 63,72 | 0,43% | 199.208,00 |
| 13.01.2025 | 62,27 | 64,34 | 62,00 | 63,45 | 1,16% | 276.150,00 |
| 10.01.2025 | 64,00 | 65,30 | 61,90 | 62,72 | 0,77% | 292.851,00 |
| 08.01.2025 | 63,32 | 63,32 | 61,14 | 62,24 | -2,90% | 298.408,00 |
| 07.01.2025 | 61,93 | 64,34 | 61,37 | 64,10 | 4,23% | 266.077,00 |
| 06.01.2025 | 62,30 | 63,17 | 60,63 | 61,50 | -0,36% | 263.200,00 |
| 03.01.2025 | 60,95 | 61,75 | 59,41 | 61,72 | 1,85% | 211.504,00 |
| 02.01.2025 | 58,59 | 60,85 | 58,25 | 60,60 | 6,00% | 394.118,00 |
| 31.12.2024 | 54,59 | 58,39 | 53,60 | 57,17 | 5,38% | 383.253,00 |
| 30.12.2024 | 51,44 | 55,05 | 50,15 | 54,25 | 5,98% | 426.237,00 |
| 27.12.2024 | 50,95 | 52,22 | 50,23 | 51,19 | 0,23% | 319.792,00 |
| 26.12.2024 | 52,55 | 52,70 | 50,78 | 51,07 | -3,57% | 276.592,00 |
| 24.12.2024 | 52,93 | 53,24 | 51,37 | 52,96 | 0,00% | 178.928,00 |
| 23.12.2024 | 53,71 | 54,51 | 52,12 | 52,96 | -1,51% | 401.014,00 |
| 20.12.2024 | 53,90 | 56,21 | 53,45 | 53,77 | -1,86% | 629.819,00 |
| 19.12.2024 | 57,87 | 58,28 | 54,42 | 54,79 | -2,37% | 381.740,00 |
| 18.12.2024 | 59,99 | 61,37 | 55,45 | 56,12 | -6,23% | 496.205,00 |
| 17.12.2024 | 60,25 | 60,37 | 58,00 | 59,85 | -3,03% | 448.096,00 |
| 16.12.2024 | 64,10 | 64,56 | 60,35 | 61,72 | -5,60% | 435.747,00 |
| 13.12.2024 | 67,62 | 67,62 | 64,40 | 65,38 | -2,59% | 296.944,00 |