26,300€
-0,75%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 03.07.2025 | 26,60 | 26,80 | 25,90 | 26,50 | 1,15% | - |
| 02.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,38% | 4,00 |
| 01.07.2025 | 23,80 | 26,10 | 23,30 | 25,10 | 4,58% | - |
| 30.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 3,00 |
| 27.06.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,00% | 619,00 |
| 26.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 4,00 |
| 25.06.2025 | 25,60 | 25,80 | 23,30 | 23,70 | -8,85% | - |
| 24.06.2025 | 26,20 | 26,20 | 25,60 | 26,00 | -5,80% | 300,00 |
| 23.06.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -6,76% | 345,00 |
| 20.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 166,00 |
| 19.06.2025 | 29,70 | 30,20 | 29,40 | 29,50 | 0,68% | - |
| 18.06.2025 | 30,30 | 31,00 | 29,30 | 29,30 | -2,98% | - |
| 17.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 50,00 |
| 16.06.2025 | 30,80 | 30,80 | 29,20 | 29,80 | -0,67% | 282,00 |
| 13.06.2025 | 31,00 | 31,00 | 30,00 | 30,00 | 3,09% | 89,00 |
| 12.06.2025 | 29,60 | 29,80 | 28,40 | 29,10 | -3,00% | - |
| 11.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 50,00 |
| 10.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 9,29% | 16,00 |
| 09.06.2025 | 26,40 | 28,00 | 26,40 | 28,00 | 6,46% | 411,00 |
| 06.06.2025 | 24,80 | 26,90 | 24,80 | 26,30 | 5,62% | - |
| 05.06.2025 | 25,30 | 25,60 | 24,50 | 24,90 | -3,49% | - |
| 04.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 194,00 |
| 03.06.2025 | 23,70 | 26,70 | 23,20 | 26,10 | 6,10% | - |
| 02.06.2025 | 23,00 | 24,60 | 23,00 | 24,60 | 8,37% | 452,00 |
| 30.05.2025 | 23,20 | 23,50 | 22,50 | 22,70 | -1,30% | - |
| 29.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 123,00 |
| 28.05.2025 | 22,40 | 23,00 | 22,20 | 23,00 | -0,86% | 372,00 |
| 27.05.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | 59,00 |
| 26.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 216,00 |
| 23.05.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 3,64% | 543,00 |
| 22.05.2025 | 20,80 | 22,00 | 20,80 | 22,00 | 0,00% | 133,00 |
| 21.05.2025 | 24,00 | 24,00 | 22,00 | 22,00 | -8,33% | 597,00 |
| 20.05.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -3,23% | 310,00 |
| 19.05.2025 | 26,00 | 26,00 | 24,00 | 24,80 | -7,81% | 682,00 |
| 16.05.2025 | 27,30 | 27,50 | 26,30 | 26,90 | -0,37% | - |
| 15.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -7,22% | 10,00 |
| 14.05.2025 | 28,20 | 29,30 | 27,80 | 29,10 | 1,04% | - |
| 13.05.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 9,09% | 578,00 |
| 12.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 5,00 |
| 09.05.2025 | 24,20 | 26,40 | 24,20 | 26,40 | 12,82% | 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 |