54,500$
-0,24%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 54,64 | 55,30 | 54,35 | 54,50 | -0,24% | 8.755,00 |
| 12.12.2025 | 57,14 | 57,59 | 54,18 | 54,63 | -4,28% | 200.272,00 |
| 11.12.2025 | 55,00 | 57,83 | 55,00 | 57,07 | 0,02% | 209.856,00 |
| 10.12.2025 | 56,00 | 58,39 | 54,74 | 57,06 | 1,33% | 339.347,00 |
| 09.12.2025 | 55,93 | 56,74 | 55,37 | 56,31 | 2,21% | 213.467,00 |
| 08.12.2025 | 58,09 | 58,69 | 54,90 | 55,09 | -5,70% | 300.220,00 |
| 05.12.2025 | 56,65 | 59,00 | 56,65 | 58,42 | 2,65% | 456.841,00 |
| 04.12.2025 | 55,07 | 57,14 | 53,91 | 56,91 | 3,60% | 405.394,00 |
| 03.12.2025 | 50,51 | 55,44 | 50,21 | 54,93 | 9,68% | 823.565,00 |
| 02.12.2025 | 51,46 | 51,46 | 49,99 | 50,08 | -2,64% | 545.336,00 |
| 01.12.2025 | 49,94 | 51,46 | 49,85 | 51,44 | 3,15% | 360.582,00 |
| 28.11.2025 | 49,44 | 50,63 | 49,25 | 49,87 | 0,04% | 145.038,00 |
| 26.11.2025 | 49,50 | 50,64 | 49,09 | 49,85 | -0,89% | 247.489,00 |
| 25.11.2025 | 46,34 | 50,47 | 45,50 | 50,30 | 8,06% | 483.352,00 |
| 24.11.2025 | 46,14 | 47,14 | 45,10 | 46,55 | 0,78% | 474.995,00 |
| 21.11.2025 | 45,92 | 46,79 | 44,93 | 46,19 | -0,11% | 625.505,00 |
| 20.11.2025 | 48,00 | 48,51 | 45,55 | 46,24 | -0,64% | 328.192,00 |
| 19.11.2025 | 45,57 | 47,09 | 44,04 | 46,54 | -0,66% | 693.057,00 |
| 18.11.2025 | 46,91 | 47,56 | 46,04 | 46,85 | -1,12% | 574.043,00 |
| 17.11.2025 | 49,43 | 50,28 | 46,51 | 47,38 | -4,03% | 327.346,00 |
| 14.11.2025 | 47,94 | 49,91 | 47,24 | 49,37 | 1,63% | 181.297,00 |
| 13.11.2025 | 48,79 | 49,51 | 47,46 | 48,58 | 0,29% | 388.349,00 |
| 12.11.2025 | 51,60 | 52,32 | 48,29 | 48,44 | -6,47% | 317.265,00 |
| 11.11.2025 | 52,77 | 54,11 | 51,57 | 51,79 | -0,63% | 388.847,00 |
| 10.11.2025 | 53,04 | 53,04 | 51,27 | 52,12 | 1,11% | 273.637,00 |
| 07.11.2025 | 51,44 | 52,30 | 49,64 | 51,55 | -0,17% | 281.324,00 |
| 06.11.2025 | 51,84 | 52,60 | 50,27 | 51,64 | -0,39% | 316.900,00 |
| 05.11.2025 | 52,43 | 53,60 | 51,56 | 51,84 | 0,10% | 334.007,00 |
| 04.11.2025 | 52,38 | 53,39 | 51,00 | 51,79 | -3,91% | 399.316,00 |
| 03.11.2025 | 49,18 | 55,12 | 49,00 | 53,90 | 11,09% | 539.172,00 |
| 31.10.2025 | 49,62 | 49,62 | 47,63 | 48,52 | -1,66% | 314.772,00 |
| 30.10.2025 | 51,97 | 53,82 | 49,22 | 49,34 | -5,08% | 592.436,00 |
| 29.10.2025 | 49,52 | 52,10 | 48,94 | 51,98 | 10,20% | 736.267,00 |
| 28.10.2025 | 47,01 | 47,65 | 45,91 | 47,17 | -0,17% | 309.646,00 |
| 27.10.2025 | 48,48 | 48,54 | 46,53 | 47,25 | -0,19% | 214.821,00 |
| 24.10.2025 | 46,20 | 48,43 | 46,20 | 47,34 | 2,07% | 328.883,00 |
| 23.10.2025 | 43,55 | 46,66 | 43,41 | 46,38 | 11,22% | 499.615,00 |
| 22.10.2025 | 41,15 | 42,63 | 40,78 | 41,70 | 1,83% | 275.549,00 |
| 21.10.2025 | 41,58 | 42,15 | 40,55 | 40,95 | -0,12% | 323.530,00 |
| 20.10.2025 | 40,19 | 41,50 | 39,84 | 41,00 | 2,81% | 355.150,00 |
| 17.10.2025 | 39,96 | 40,90 | 39,22 | 39,88 | -1,09% | 277.765,00 |
| 16.10.2025 | 40,00 | 40,76 | 39,18 | 40,32 | 2,18% | 237.161,00 |
| 15.10.2025 | 41,00 | 41,40 | 39,26 | 39,46 | -1,57% | 341.295,00 |
| 14.10.2025 | 39,49 | 40,55 | 39,15 | 40,09 | -1,04% | 192.482,00 |
| 13.10.2025 | 38,00 | 40,82 | 37,21 | 40,51 | 9,52% | 338.549,00 |
| 10.10.2025 | 40,83 | 42,00 | 36,66 | 36,99 | -11,32% | 641.309,00 |
| 09.10.2025 | 43,28 | 44,36 | 41,17 | 41,71 | -3,29% | 280.249,00 |
| 08.10.2025 | 43,87 | 44,38 | 42,59 | 43,13 | -1,51% | 234.655,00 |
| 07.10.2025 | 44,63 | 46,30 | 43,44 | 43,79 | -1,77% | 325.084,00 |
| 06.10.2025 | 43,40 | 45,32 | 43,00 | 44,58 | 4,55% | 342.323,00 |
| 03.10.2025 | 42,92 | 43,10 | 41,20 | 42,64 | 4,03% | 60.248,00 |
| 02.10.2025 | 41,09 | 41,87 | 40,59 | 40,99 | -1,49% | 284.625,00 |
| 01.10.2025 | 40,15 | 42,23 | 39,86 | 41,61 | 1,81% | 234.888,00 |
| 30.09.2025 | 41,09 | 41,33 | 39,11 | 40,87 | -1,42% | 391.757,00 |
| 29.09.2025 | 41,80 | 41,80 | 40,90 | 41,46 | -0,50% | 399.751,00 |
| 26.09.2025 | 40,21 | 42,80 | 40,21 | 41,67 | 4,18% | 357.038,00 |
| 25.09.2025 | 40,39 | 40,86 | 39,22 | 40,00 | -2,06% | 271.879,00 |
| 24.09.2025 | 41,55 | 42,34 | 40,82 | 40,84 | -0,05% | 374.873,00 |
| 23.09.2025 | 39,30 | 43,03 | 39,30 | 40,86 | 5,36% | 597.166,00 |
| 22.09.2025 | 37,50 | 39,51 | 36,62 | 38,78 | 3,08% | 407.979,00 |
| 19.09.2025 | 39,00 | 39,50 | 37,58 | 37,62 | -4,15% | 951.065,00 |
| 18.09.2025 | 41,17 | 41,17 | 39,11 | 39,25 | -3,11% | 433.932,00 |
| 17.09.2025 | 41,06 | 42,31 | 39,91 | 40,51 | -2,74% | 395.652,00 |
| 16.09.2025 | 41,67 | 42,84 | 41,17 | 41,65 | 0,24% | 425.439,00 |
| 15.09.2025 | 43,12 | 43,15 | 40,89 | 41,55 | -1,91% | 497.618,00 |
| 12.09.2025 | 43,21 | 44,01 | 41,95 | 42,36 | -0,33% | 697.574,00 |
| 11.09.2025 | 41,67 | 42,83 | 41,00 | 42,50 | 0,07% | 794.337,00 |
| 10.09.2025 | 40,75 | 42,47 | 40,58 | 42,47 | 5,52% | 495.346,00 |
| 09.09.2025 | 39,26 | 40,41 | 39,26 | 40,25 | 2,91% | 478.976,00 |
| 08.09.2025 | 38,73 | 39,44 | 37,96 | 39,11 | 1,82% | 390.465,00 |
| 05.09.2025 | 37,52 | 39,25 | 37,23 | 38,41 | 1,67% | 449.652,00 |
| 04.09.2025 | 34,98 | 38,25 | 34,70 | 37,78 | 6,93% | 346.747,00 |
| 03.09.2025 | 36,60 | 37,09 | 34,80 | 35,33 | -4,72% | 455.578,00 |
| 02.09.2025 | 36,50 | 37,08 | 35,04 | 37,08 | -0,54% | 390.778,00 |
| 29.08.2025 | 36,60 | 37,45 | 36,29 | 37,28 | 2,61% | 317.091,00 |
| 28.08.2025 | 36,50 | 36,75 | 35,61 | 36,33 | 0,39% | 245.252,00 |
| 27.08.2025 | 35,32 | 36,48 | 34,41 | 36,19 | 4,50% | 384.478,00 |
| 26.08.2025 | 35,43 | 35,61 | 34,40 | 34,63 | -3,21% | 317.741,00 |
| 25.08.2025 | 36,21 | 36,58 | 35,37 | 35,78 | -0,75% | 333.346,00 |
| 22.08.2025 | 33,75 | 37,40 | 33,66 | 36,05 | 7,61% | 1.421.517,00 |
| 21.08.2025 | 35,74 | 35,84 | 32,70 | 33,50 | -6,87% | 874.623,00 |
| 20.08.2025 | 31,60 | 37,33 | 31,22 | 35,97 | 13,36% | 1.271.026,00 |
| 19.08.2025 | 31,81 | 32,84 | 31,10 | 31,73 | 0,47% | 279.904,00 |
| 18.08.2025 | 32,65 | 32,69 | 31,57 | 31,58 | -2,68% | 368.763,00 |
| 15.08.2025 | 33,22 | 33,38 | 32,07 | 32,45 | -3,34% | 485.806,00 |
| 14.08.2025 | 35,17 | 36,00 | 32,85 | 33,57 | -5,89% | 639.097,00 |
| 13.08.2025 | 35,16 | 35,75 | 34,17 | 35,67 | 0,73% | 756.577,00 |
| 12.08.2025 | 33,90 | 36,09 | 33,90 | 35,41 | 4,58% | 318.712,00 |
| 11.08.2025 | 35,99 | 36,78 | 33,86 | 33,86 | -4,57% | 420.371,00 |
| 08.08.2025 | 33,80 | 35,52 | 33,44 | 35,48 | 6,35% | 950.566,00 |
| 07.08.2025 | 34,05 | 35,65 | 33,11 | 33,36 | -0,71% | 472.943,00 |
| 06.08.2025 | 34,28 | 35,36 | 33,22 | 33,60 | -1,18% | 348.049,00 |
| 05.08.2025 | 32,54 | 34,17 | 31,89 | 34,00 | 6,58% | 586.309,00 |
| 04.08.2025 | 31,30 | 32,09 | 30,90 | 31,90 | 0,76% | 319.837,00 |
| 01.08.2025 | 33,86 | 33,86 | 31,59 | 31,66 | -8,97% | 491.354,00 |
| 31.07.2025 | 33,55 | 35,37 | 33,41 | 34,78 | 1,73% | 508.293,00 |
| 30.07.2025 | 33,45 | 35,51 | 31,66 | 34,19 | 2,21% | 929.452,00 |
| 29.07.2025 | 35,35 | 35,35 | 32,60 | 33,45 | -5,21% | 608.001,00 |
| 28.07.2025 | 33,62 | 35,55 | 33,20 | 35,29 | 6,42% | 826.875,00 |
| 25.07.2025 | 33,74 | 33,74 | 32,05 | 33,16 | -0,39% | 382.882,00 |