45,400€
-0,44%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -4,94% | 7,00 |
| 12.12.2025 | 48,60 | 48,80 | 48,60 | 48,60 | 1,46% | - |
| 11.12.2025 | 48,30 | 49,00 | 47,60 | 47,90 | -2,64% | - |
| 10.12.2025 | 47,90 | 49,20 | 47,40 | 49,20 | 2,93% | - |
| 09.12.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | 52,00 |
| 08.12.2025 | 50,50 | 50,50 | 48,00 | 48,00 | -3,23% | 98,00 |
| 05.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 6,44% | 12,00 |
| 03.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 6,64% | 50,00 |
| 02.12.2025 | 44,20 | 44,30 | 43,50 | 43,70 | 1,16% | - |
| 01.12.2025 | 43,40 | 44,00 | 43,20 | 43,20 | 0,93% | 65,00 |
| 28.11.2025 | 42,80 | 42,90 | 42,80 | 42,80 | 0,00% | - |
| 27.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | 103,00 |
| 26.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | 50,00 |
| 25.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,75% | 15,00 |
| 24.11.2025 | 40,30 | 40,30 | 39,50 | 40,10 | 0,50% | - |
| 21.11.2025 | 39,70 | 40,50 | 39,60 | 39,90 | -0,25% | - |
| 20.11.2025 | 42,20 | 42,20 | 40,00 | 40,00 | -0,99% | 119,00 |
| 19.11.2025 | 40,30 | 40,40 | 40,10 | 40,40 | -1,94% | - |
| 18.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | 30,00 |
| 17.11.2025 | 42,40 | 42,70 | 42,30 | 42,60 | 0,00% | - |
| 14.11.2025 | 42,10 | 42,70 | 42,10 | 42,60 | 3,90% | - |
| 13.11.2025 | 42,20 | 42,20 | 41,00 | 41,00 | -7,03% | 75,00 |
| 12.11.2025 | 44,60 | 45,00 | 44,10 | 44,10 | -2,00% | - |
| 11.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,67% | 159,00 |
| 10.11.2025 | 44,80 | 44,90 | 44,30 | 44,70 | 0,22% | - |
| 07.11.2025 | 45,20 | 45,20 | 44,60 | 44,60 | 0,22% | 395,00 |
| 06.11.2025 | 45,30 | 45,50 | 43,80 | 44,50 | -3,26% | - |
| 05.11.2025 | 44,80 | 46,00 | 44,80 | 46,00 | 2,22% | 432,00 |
| 04.11.2025 | 45,80 | 45,80 | 45,00 | 45,00 | 6,64% | 148,00 |
| 03.11.2025 | 42,20 | 42,30 | 42,20 | 42,20 | 0,48% | - |
| 31.10.2025 | 42,60 | 43,00 | 42,00 | 42,00 | -6,25% | 83,00 |
| 30.10.2025 | 45,00 | 45,00 | 44,80 | 44,80 | 2,75% | 15,00 |
| 29.10.2025 | 44,20 | 44,20 | 43,60 | 43,60 | 9,00% | 62,00 |
| 28.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 50,00 |
| 27.10.2025 | 40,80 | 40,80 | 40,40 | 40,60 | 1,00% | 907,00 |
| 24.10.2025 | 40,10 | 40,30 | 39,90 | 40,20 | 7,49% | - |
| 23.10.2025 | 36,50 | 37,50 | 36,40 | 37,40 | 5,06% | - |
| 22.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 791,00 |
| 21.10.2025 | 35,20 | 35,60 | 35,20 | 35,40 | 0,85% | 192,00 |
| 20.10.2025 | 34,10 | 35,30 | 33,80 | 35,10 | 0,29% | - |
| 17.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 900,00 |
| 15.10.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -2,86% | 156,00 |
| 14.10.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 8,70% | 127,00 |
| 13.10.2025 | 32,20 | 33,00 | 32,20 | 32,20 | 1,26% | - |
| 10.10.2025 | 35,40 | 35,40 | 31,80 | 31,80 | -14,75% | 105,00 |
| 09.10.2025 | 37,20 | 37,30 | 36,90 | 37,30 | 1,36% | - |
| 08.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 120,00 |
| 07.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 26,00 |
| 06.10.2025 | 37,00 | 38,60 | 37,00 | 38,60 | 6,04% | 31,00 |
| 03.10.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 4,00% | 280,00 |
| 02.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 150,00 |
| 01.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 42,00 |
| 30.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 10,00 |
| 29.09.2025 | 35,40 | 35,40 | 35,00 | 35,00 | 1,74% | 200,00 |
| 26.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,86% | 88,00 |
| 25.09.2025 | 34,80 | 34,80 | 34,60 | 34,70 | -0,29% | - |
| 24.09.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -3,33% | 1.387,00 |
| 23.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 8,76% | 80,00 |
| 22.09.2025 | 32,30 | 33,10 | 31,30 | 33,10 | 1,85% | - |
| 19.09.2025 | 33,30 | 33,50 | 32,10 | 32,50 | -5,25% | - |
| 18.09.2025 | 34,20 | 34,40 | 34,20 | 34,30 | -1,44% | - |
| 17.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | 30,00 |
| 16.09.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -2,73% | 81,00 |
| 15.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 5,00 |
| 12.09.2025 | 36,20 | 37,00 | 36,20 | 37,00 | 1,93% | 7,00 |
| 11.09.2025 | 36,30 | 36,30 | 36,20 | 36,30 | 10,33% | - |
| 08.09.2025 | 33,10 | 33,40 | 32,50 | 32,90 | 0,92% | 50,00 |
| 05.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | 11,00 |
| 04.09.2025 | 30,10 | 32,90 | 29,70 | 32,50 | 4,84% | - |
| 03.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | 77,00 |
| 02.09.2025 | 32,40 | 32,40 | 30,60 | 30,60 | -4,97% | 470,00 |
| 01.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | 40,00 |
| 29.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 12,00 |
| 28.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 154,00 |
| 27.08.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 5,02% | 22,00 |
| 26.08.2025 | 30,40 | 30,40 | 29,50 | 29,90 | -3,24% | - |
| 25.08.2025 | 30,80 | 31,30 | 30,50 | 30,90 | 3,00% | - |
| 22.08.2025 | 29,20 | 30,00 | 28,80 | 30,00 | -1,96% | 59,00 |
| 21.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | 150,00 |
| 20.08.2025 | 27,50 | 31,90 | 26,90 | 31,10 | 14,76% | - |
| 19.08.2025 | 27,10 | 27,90 | 26,70 | 27,10 | -1,09% | - |
| 18.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | 1.674,00 |
| 15.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -6,49% | 1,00 |
| 14.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 3,00 |
| 13.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 23,00 |
| 12.08.2025 | 29,10 | 30,90 | 28,80 | 30,30 | -1,62% | - |
| 11.08.2025 | 30,60 | 30,80 | 30,40 | 30,80 | 2,67% | 123,00 |
| 08.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 1.107,00 |
| 07.08.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -3,33% | 26,00 |
| 06.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 8,70% | 80,00 |
| 05.08.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,36% | 29,00 |
| 04.08.2025 | 27,40 | 27,70 | 26,70 | 27,70 | 0,73% | - |
| 01.08.2025 | 30,50 | 30,60 | 27,30 | 27,50 | -8,33% | - |
| 31.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | 4,00 |
| 30.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 200,00 |
| 29.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | 262,00 |
| 28.07.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 7,42% | 88,00 |
| 25.07.2025 | 28,50 | 29,00 | 27,30 | 28,30 | 0,00% | - |
| 24.07.2025 | 29,50 | 29,90 | 27,50 | 28,30 | -3,41% | - |
| 23.07.2025 | 27,40 | 29,50 | 27,20 | 29,30 | 8,52% | - |