25,900€
10,68%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,00 | 26,70 | 24,00 | 25,90 | 10,68% | 290,00 |
| 08.05.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 3,08% | 300,00 |
| 07.05.2025 | 23,40 | 23,70 | 22,70 | 22,70 | -2,99% | - |
| 06.05.2025 | 23,00 | 23,60 | 23,00 | 23,40 | -6,40% | 471,00 |
| 05.05.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 4,17% | 229,00 |
| 02.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 21,00 |
| 30.04.2025 | 26,00 | 26,00 | 24,20 | 24,40 | -5,43% | 448,00 |
| 29.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 374,00 |
| 28.04.2025 | 26,20 | 26,70 | 25,30 | 25,90 | -1,89% | - |
| 25.04.2025 | 25,40 | 26,40 | 25,40 | 26,40 | 1,54% | 153,00 |
| 24.04.2025 | 24,40 | 26,00 | 24,40 | 26,00 | 5,69% | 287,00 |
| 23.04.2025 | 25,40 | 26,40 | 24,60 | 24,60 | 0,00% | 520,00 |
| 22.04.2025 | 24,80 | 25,40 | 24,60 | 24,60 | -9,23% | 171,00 |
| 17.04.2025 | 25,50 | 27,70 | 25,30 | 27,10 | 7,11% | - |
| 16.04.2025 | 24,90 | 26,50 | 24,80 | 25,30 | 0,00% | - |
| 15.04.2025 | 25,20 | 26,30 | 25,00 | 25,30 | 1,20% | - |
| 14.04.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -1,57% | 347,00 |
| 11.04.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 3,25% | 184,00 |
| 10.04.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -11,51% | 102,00 |
| 09.04.2025 | 24,60 | 27,80 | 23,40 | 27,80 | 11,20% | 220,00 |
| 08.04.2025 | 27,40 | 27,60 | 25,00 | 25,00 | -2,34% | 267,00 |
| 07.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 178,00 |
| 04.04.2025 | 31,20 | 31,20 | 26,60 | 26,60 | -20,36% | 187,00 |
| 03.04.2025 | 33,60 | 33,60 | 33,40 | 33,40 | -15,87% | 150,00 |
| 02.04.2025 | 39,10 | 39,90 | 37,90 | 39,70 | 4,47% | - |
| 01.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 7,00 |
| 31.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -7,46% | 125,00 |
| 28.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,26% | 16,00 |
| 27.03.2025 | 40,90 | 41,10 | 39,10 | 39,70 | -5,92% | - |
| 26.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,71% | 100,00 |
| 25.03.2025 | 40,10 | 42,10 | 40,00 | 40,30 | 0,50% | - |
| 24.03.2025 | 40,10 | 41,00 | 39,50 | 40,10 | -0,50% | - |
| 21.03.2025 | 40,30 | 41,30 | 38,90 | 40,30 | -0,25% | - |
| 20.03.2025 | 40,50 | 40,80 | 39,10 | 40,40 | 2,02% | - |
| 19.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | 75,00 |
| 18.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 6,81% | 172,00 |
| 17.03.2025 | 40,00 | 40,00 | 38,20 | 38,20 | -2,05% | 422,00 |
| 14.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 5,41% | 29,00 |
| 13.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 6,32% | 135,00 |
| 12.03.2025 | 34,40 | 34,80 | 34,40 | 34,80 | -2,79% | 23,00 |
| 11.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -5,79% | 15,00 |
| 10.03.2025 | 38,40 | 38,40 | 38,00 | 38,00 | -1,55% | 172,00 |
| 07.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 9,66% | 54,00 |
| 06.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,95% | 6,00 |
| 05.03.2025 | 35,70 | 36,90 | 34,60 | 35,90 | 1,41% | - |
| 04.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -7,81% | 47,00 |
| 03.03.2025 | 38,80 | 38,80 | 38,40 | 38,40 | 0,52% | 83,00 |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | 57,00 |
| 27.02.2025 | 38,20 | 39,60 | 38,20 | 39,60 | -0,50% | 219,00 |
| 26.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,75% | 126,00 |
| 25.02.2025 | 41,90 | 42,30 | 39,70 | 40,10 | -4,07% | - |
| 24.02.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 1,46% | 112,00 |
| 21.02.2025 | 43,40 | 44,20 | 41,20 | 41,20 | -7,21% | 260,00 |
| 20.02.2025 | 42,00 | 44,40 | 42,00 | 44,40 | 1,83% | 47,00 |
| 19.02.2025 | 44,60 | 44,60 | 43,40 | 43,60 | -5,63% | 41,00 |
| 18.02.2025 | 46,80 | 46,80 | 46,20 | 46,20 | 0,00% | 266,00 |
| 17.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,90% | 110,00 |
| 14.02.2025 | 47,60 | 49,10 | 44,50 | 44,90 | -5,67% | - |
| 13.02.2025 | 46,60 | 47,60 | 46,60 | 47,60 | -7,57% | 120,00 |
| 12.02.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -3,29% | 105,00 |
| 11.02.2025 | 53,25 | 54,75 | 52,75 | 53,25 | 3,40% | - |
| 10.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 1,00 |
| 07.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,64% | 1,00 |
| 06.02.2025 | 57,00 | 57,00 | 55,00 | 55,00 | -1,79% | 80,00 |
| 05.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,44% | 80,00 |
| 04.02.2025 | 53,25 | 56,25 | 52,75 | 56,25 | 3,69% | - |
| 03.02.2025 | 56,00 | 56,50 | 53,75 | 54,25 | -3,13% | - |
| 31.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,45% | 125,00 |
| 30.01.2025 | 56,75 | 57,25 | 55,25 | 55,75 | -1,76% | - |
| 29.01.2025 | 57,25 | 58,25 | 56,25 | 56,75 | -1,30% | - |
| 28.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,29% | 15,00 |
| 27.01.2025 | 59,50 | 62,25 | 57,75 | 58,25 | -6,05% | - |
| 24.01.2025 | 62,50 | 62,50 | 62,00 | 62,00 | 0,00% | 325,00 |
| 23.01.2025 | 62,50 | 62,50 | 62,00 | 62,00 | -1,20% | 25,00 |
| 22.01.2025 | 64,75 | 65,25 | 62,75 | 62,75 | -4,20% | - |
| 21.01.2025 | 67,00 | 67,50 | 65,50 | 65,50 | 2,34% | 213,00 |
| 20.01.2025 | 63,00 | 64,00 | 63,00 | 64,00 | -1,16% | 125,00 |
| 17.01.2025 | 66,00 | 67,25 | 64,75 | 64,75 | -2,26% | - |
| 16.01.2025 | 66,00 | 66,25 | 63,25 | 66,25 | 0,00% | - |
| 15.01.2025 | 62,00 | 66,75 | 61,50 | 66,25 | 6,85% | - |
| 14.01.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | 81,00 |
| 13.01.2025 | 61,50 | 62,00 | 61,50 | 62,00 | 1,22% | 609,00 |
| 10.01.2025 | 60,25 | 63,25 | 60,25 | 61,25 | 2,94% | - |
| 09.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,24% | 76,00 |
| 08.01.2025 | 62,25 | 62,75 | 59,75 | 60,25 | -0,41% | - |
| 07.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,83% | 30,00 |
| 06.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,42% | 50,00 |
| 03.01.2025 | 59,00 | 59,75 | 57,75 | 59,75 | 5,75% | - |
| 02.01.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 13,91% | 180,00 |
| 30.12.2024 | 48,80 | 49,60 | 48,80 | 49,60 | 1,64% | 50,00 |
| 27.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -6,15% | 82,00 |
| 23.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 50,00 |
| 20.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 25,00 |
| 19.12.2024 | 54,50 | 54,50 | 53,00 | 53,00 | -9,40% | 37,00 |
| 18.12.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 4,46% | 10,00 |
| 17.12.2024 | 59,00 | 59,50 | 56,00 | 56,00 | -4,68% | 543,00 |
| 16.12.2024 | 62,00 | 62,25 | 57,75 | 58,75 | -8,91% | - |
| 13.12.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,39% | 50,00 |
| 12.12.2024 | 65,25 | 65,75 | 62,75 | 64,25 | -2,28% | - |
| 11.12.2024 | 65,25 | 66,75 | 63,25 | 65,75 | 1,15% | - |