77,220$
3,04%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 75,56 | 77,41 | 74,63 | 77,22 | 3,04% | 28.410,00 |
| 04.11.2024 | 74,13 | 76,80 | 72,96 | 74,94 | 4,07% | 263.592,00 |
| 01.11.2024 | 75,88 | 75,91 | 71,53 | 72,01 | -3,23% | 259.578,00 |
| 31.10.2024 | 75,94 | 77,16 | 72,35 | 74,41 | -0,32% | 210.440,00 |
| 30.10.2024 | 73,92 | 75,69 | 73,24 | 74,65 | 1,95% | 228.466,00 |
| 29.10.2024 | 73,25 | 74,40 | 72,11 | 73,22 | 0,48% | 228.488,00 |
| 28.10.2024 | 72,01 | 73,30 | 70,32 | 72,87 | -3,64% | 344.308,00 |
| 25.10.2024 | 74,07 | 75,97 | 73,52 | 75,62 | 3,66% | 374.921,00 |
| 24.10.2024 | 71,33 | 73,19 | 67,86 | 72,95 | 3,96% | 403.972,00 |
| 23.10.2024 | 72,41 | 75,89 | 68,66 | 70,17 | -1,75% | 536.900,00 |
| 22.10.2024 | 75,48 | 76,40 | 71,22 | 71,42 | -4,22% | 685.348,00 |
| 21.10.2024 | 75,75 | 76,89 | 71,66 | 74,57 | 2,02% | 319.036,00 |
| 18.10.2024 | 73,83 | 74,31 | 70,36 | 73,09 | -1,71% | 452.703,00 |
| 17.10.2024 | 74,84 | 75,12 | 70,52 | 74,36 | -1,37% | 282.679,00 |
| 16.10.2024 | 75,82 | 76,36 | 74,23 | 75,39 | 0,79% | 286.774,00 |
| 15.10.2024 | 74,78 | 76,58 | 73,70 | 74,80 | -3,51% | 441.868,00 |
| 14.10.2024 | 78,55 | 78,55 | 74,76 | 77,52 | -3,05% | 299.502,00 |
| 11.10.2024 | 76,00 | 80,09 | 75,32 | 79,96 | 3,83% | 210.119,00 |
| 10.10.2024 | 74,39 | 77,99 | 72,69 | 77,01 | 3,89% | 238.977,00 |
| 09.10.2024 | 75,86 | 77,00 | 74,11 | 74,13 | -2,82% | 233.457,00 |
| 08.10.2024 | 78,45 | 78,45 | 73,82 | 76,28 | -6,24% | 391.512,00 |
| 07.10.2024 | 81,86 | 83,34 | 80,50 | 81,36 | 0,07% | 338.072,00 |
| 04.10.2024 | 79,37 | 82,56 | 78,01 | 81,30 | 4,04% | 623.022,00 |
| 03.10.2024 | 71,00 | 78,37 | 70,28 | 78,14 | 9,67% | 518.741,00 |
| 02.10.2024 | 70,39 | 72,65 | 68,56 | 71,25 | 3,52% | 447.018,00 |
| 01.10.2024 | 63,39 | 69,32 | 63,00 | 68,83 | 6,76% | 434.970,00 |
| 30.09.2024 | 61,51 | 67,19 | 61,13 | 64,47 | 4,07% | 381.607,00 |
| 27.09.2024 | 61,82 | 62,90 | 61,03 | 61,95 | 1,61% | 477.034,00 |
| 26.09.2024 | 64,09 | 64,11 | 59,67 | 60,97 | -7,09% | 824.347,00 |
| 25.09.2024 | 70,98 | 71,17 | 65,51 | 65,62 | -8,25% | 335.731,00 |
| 24.09.2024 | 72,73 | 72,94 | 70,43 | 71,52 | 1,46% | 314.366,00 |
| 23.09.2024 | 68,10 | 70,85 | 67,60 | 70,49 | 4,71% | 278.837,00 |
| 20.09.2024 | 68,06 | 68,93 | 66,24 | 67,32 | -1,84% | 506.763,00 |
| 19.09.2024 | 69,31 | 69,48 | 66,99 | 68,58 | 3,60% | 274.465,00 |
| 18.09.2024 | 68,33 | 69,88 | 65,69 | 66,20 | -2,86% | 350.793,00 |
| 17.09.2024 | 64,88 | 69,00 | 64,56 | 68,15 | 6,27% | 366.196,00 |
| 16.09.2024 | 63,39 | 64,74 | 61,95 | 64,13 | 2,43% | 387.792,00 |
| 13.09.2024 | 64,09 | 67,27 | 61,47 | 62,61 | -3,81% | 478.788,00 |
| 12.09.2024 | 65,72 | 67,95 | 63,11 | 65,09 | -0,06% | 427.492,00 |
| 11.09.2024 | 66,25 | 66,25 | 63,17 | 65,13 | -1,26% | 493.460,00 |
| 10.09.2024 | 67,94 | 67,94 | 63,71 | 65,96 | -2,84% | 474.693,00 |
| 09.09.2024 | 65,95 | 68,80 | 65,57 | 67,89 | 2,79% | 705.632,00 |
| 06.09.2024 | 68,31 | 70,17 | 65,95 | 66,05 | -3,29% | 227.091,00 |
| 05.09.2024 | 68,47 | 68,87 | 66,16 | 68,30 | 1,22% | 374.532,00 |
| 04.09.2024 | 72,03 | 72,41 | 67,44 | 67,48 | -5,77% | 318.957,00 |
| 03.09.2024 | 73,74 | 74,00 | 69,60 | 71,61 | -4,99% | 322.661,00 |
| 30.08.2024 | 78,34 | 80,37 | 74,66 | 75,37 | -5,37% | 235.360,00 |
| 29.08.2024 | 79,86 | 80,74 | 78,12 | 79,65 | 1,10% | 153.369,00 |
| 28.08.2024 | 78,37 | 79,21 | 77,00 | 78,78 | -1,12% | 216.238,00 |
| 27.08.2024 | 82,01 | 82,65 | 79,51 | 79,67 | -3,42% | 119.851,00 |
| 26.08.2024 | 82,21 | 83,72 | 80,34 | 82,49 | 2,55% | 242.104,00 |
| 23.08.2024 | 76,00 | 81,85 | 76,00 | 80,44 | 6,87% | 337.840,00 |
| 22.08.2024 | 78,05 | 78,47 | 75,02 | 75,27 | -2,98% | 138.875,00 |
| 21.08.2024 | 80,14 | 80,18 | 77,34 | 77,58 | -1,71% | 164.125,00 |
| 20.08.2024 | 83,69 | 84,50 | 78,93 | 78,93 | -6,11% | 337.375,00 |
| 19.08.2024 | 85,97 | 86,69 | 83,42 | 84,07 | -1,72% | 300.168,00 |
| 16.08.2024 | 85,62 | 87,02 | 83,64 | 85,54 | -0,69% | 187.323,00 |
| 15.08.2024 | 84,81 | 87,47 | 83,49 | 86,13 | 4,01% | 175.648,00 |
| 14.08.2024 | 84,19 | 84,22 | 82,35 | 82,81 | -0,79% | 169.263,00 |
| 13.08.2024 | 82,81 | 83,55 | 81,67 | 83,47 | 0,05% | 197.872,00 |
| 12.08.2024 | 82,99 | 84,32 | 81,38 | 83,43 | 1,93% | 260.760,00 |
| 09.08.2024 | 83,08 | 83,13 | 80,70 | 81,85 | -0,86% | 222.904,00 |
| 08.08.2024 | 78,45 | 83,04 | 78,15 | 82,56 | 6,58% | 339.568,00 |
| 07.08.2024 | 77,36 | 81,10 | 76,95 | 77,46 | 2,81% | 396.150,00 |
| 06.08.2024 | 80,05 | 80,59 | 75,24 | 75,34 | -5,45% | 556.055,00 |
| 05.08.2024 | 77,74 | 82,00 | 76,14 | 79,68 | -5,57% | 512.608,00 |
| 02.08.2024 | 90,00 | 90,32 | 83,91 | 84,38 | -9,61% | 423.746,00 |
| 01.08.2024 | 101,58 | 102,99 | 92,34 | 93,35 | -9,22% | 355.965,00 |
| 31.07.2024 | 100,32 | 105,96 | 99,83 | 102,83 | 4,34% | 561.110,00 |
| 30.07.2024 | 95,93 | 99,51 | 93,90 | 98,55 | 2,82% | 326.744,00 |
| 29.07.2024 | 100,71 | 103,00 | 95,15 | 95,85 | -5,79% | 329.272,00 |
| 26.07.2024 | 101,89 | 102,50 | 96,78 | 101,74 | 0,92% | 366.360,00 |
| 25.07.2024 | 89,28 | 101,87 | 87,81 | 100,81 | 12,71% | 717.359,00 |
| 24.07.2024 | 84,46 | 90,48 | 82,26 | 89,44 | 10,42% | 551.177,00 |
| 23.07.2024 | 81,19 | 82,63 | 79,72 | 81,00 | -1,00% | 289.271,00 |
| 22.07.2024 | 81,97 | 82,72 | 79,48 | 81,82 | -0,32% | 217.887,00 |
| 19.07.2024 | 83,73 | 83,73 | 80,66 | 82,08 | -3,59% | 265.910,00 |
| 18.07.2024 | 89,59 | 90,78 | 82,55 | 85,14 | -4,46% | 550.528,00 |
| 17.07.2024 | 85,67 | 89,79 | 85,27 | 89,11 | 4,28% | 665.171,00 |
| 16.07.2024 | 77,40 | 85,63 | 77,40 | 85,45 | 8,74% | 588.542,00 |
| 15.07.2024 | 76,00 | 79,75 | 74,38 | 78,58 | 4,09% | 256.287,00 |
| 12.07.2024 | 76,54 | 77,30 | 74,23 | 75,49 | -0,46% | 211.874,00 |
| 11.07.2024 | 75,00 | 77,57 | 74,43 | 75,84 | 2,28% | 302.976,00 |
| 10.07.2024 | 72,67 | 74,88 | 72,07 | 74,15 | 2,02% | 233.133,00 |
| 09.07.2024 | 68,93 | 73,37 | 68,01 | 72,68 | 4,25% | 263.626,00 |
| 08.07.2024 | 67,64 | 70,18 | 67,64 | 69,72 | 2,85% | 136.008,00 |
| 05.07.2024 | 70,19 | 70,85 | 67,66 | 67,79 | -3,83% | 181.927,00 |
| 03.07.2024 | 70,11 | 71,45 | 69,51 | 70,49 | 0,92% | 89.190,00 |
| 02.07.2024 | 71,13 | 71,75 | 69,06 | 69,85 | -0,30% | 165.090,00 |
| 01.07.2024 | 71,53 | 72,03 | 69,27 | 70,06 | -1,55% | 142.483,00 |
| 28.06.2024 | 70,84 | 72,18 | 70,78 | 71,16 | 1,17% | 463.306,00 |
| 27.06.2024 | 70,60 | 71,57 | 69,00 | 70,34 | 1,05% | 189.551,00 |
| 26.06.2024 | 70,04 | 70,65 | 68,79 | 69,61 | -1,94% | 243.604,00 |
| 25.06.2024 | 69,44 | 71,19 | 68,99 | 70,99 | 1,33% | 160.171,00 |
| 24.06.2024 | 67,86 | 71,59 | 67,41 | 70,06 | 3,96% | 280.903,00 |
| 21.06.2024 | 67,44 | 68,29 | 65,12 | 67,39 | 0,69% | 570.476,00 |
| 20.06.2024 | 63,59 | 67,20 | 62,99 | 66,93 | 6,24% | 342.379,00 |
| 18.06.2024 | 61,90 | 63,81 | 61,90 | 63,00 | 1,96% | 198.281,00 |
| 17.06.2024 | 60,50 | 62,06 | 59,90 | 61,79 | 1,48% | 181.207,00 |
| 14.06.2024 | 64,50 | 64,76 | 60,35 | 60,89 | -6,52% | 229.451,00 |