69,750€
1,45%
Echtzeit-Aktienkurs Nabors Industries Ltd
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,09% | 4,00 |
| 16.05.2024 | 68,50 | 69,00 | 67,75 | 68,75 | 0,73% | - |
| 15.05.2024 | 69,75 | 70,00 | 67,25 | 68,25 | -2,15% | - |
| 14.05.2024 | 68,50 | 69,75 | 68,25 | 69,75 | 1,45% | - |
| 13.05.2024 | 69,00 | 70,75 | 68,25 | 68,75 | -0,72% | - |
| 10.05.2024 | 71,50 | 71,50 | 68,25 | 69,25 | -0,36% | - |
| 09.05.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 1,83% | 1,00 |
| 08.05.2024 | 69,50 | 70,75 | 68,25 | 68,25 | -2,15% | - |
| 07.05.2024 | 69,50 | 71,25 | 68,50 | 69,75 | 0,72% | - |
| 06.05.2024 | 69,25 | 71,25 | 68,75 | 69,25 | 5,73% | - |
| 03.05.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,38% | 2,00 |
| 02.05.2024 | 66,25 | 67,75 | 65,75 | 65,75 | -4,01% | - |
| 30.04.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -5,84% | 30,00 |
| 29.04.2024 | 71,50 | 73,00 | 70,75 | 72,75 | 0,69% | - |
| 26.04.2024 | 71,00 | 73,25 | 70,00 | 72,25 | 1,40% | - |
| 25.04.2024 | 75,00 | 77,25 | 69,25 | 71,25 | -4,68% | - |
| 24.04.2024 | 75,50 | 75,50 | 73,25 | 74,75 | -0,66% | - |
| 23.04.2024 | 71,50 | 75,25 | 70,50 | 75,25 | 7,50% | - |
| 22.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -2,44% | 11,00 |
| 19.04.2024 | 73,50 | 73,50 | 71,25 | 71,75 | -0,69% | - |
| 18.04.2024 | 70,50 | 72,25 | 69,50 | 72,25 | 3,96% | - |
| 17.04.2024 | 70,50 | 70,50 | 69,50 | 69,50 | -1,77% | 498,00 |
| 16.04.2024 | 74,00 | 74,00 | 70,25 | 70,75 | -6,91% | - |
| 15.04.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,66% | 3,00 |
| 12.04.2024 | 75,50 | 75,50 | 75,50 | 75,50 | -1,31% | 100,00 |
| 11.04.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -2,24% | 155,00 |
| 10.04.2024 | 78,50 | 79,50 | 76,75 | 78,25 | -0,63% | - |
| 09.04.2024 | 81,00 | 81,75 | 77,75 | 78,75 | -3,08% | - |
| 08.04.2024 | 81,75 | 83,50 | 80,25 | 81,25 | -1,81% | - |
| 05.04.2024 | 80,50 | 83,25 | 79,75 | 82,75 | 2,48% | - |
| 04.04.2024 | 83,50 | 84,50 | 79,75 | 80,75 | -4,44% | - |
| 03.04.2024 | 81,50 | 84,50 | 81,50 | 84,50 | 3,68% | 9,00 |
| 02.04.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 2,10% | 63,00 |
| 28.03.2024 | 81,25 | 82,93 | 79,65 | 79,83 | -1,51% | - |
| 27.03.2024 | 78,05 | 81,10 | 77,85 | 81,05 | 3,38% | - |
| 26.03.2024 | 81,03 | 83,95 | 77,60 | 78,40 | -3,51% | - |
| 25.03.2024 | 80,20 | 83,48 | 80,00 | 81,25 | -1,34% | - |
| 22.03.2024 | 82,65 | 82,65 | 82,35 | 82,35 | 0,70% | 2,00 |
| 21.03.2024 | 81,18 | 82,23 | 79,85 | 81,78 | -1,06% | - |
| 20.03.2024 | 82,85 | 82,85 | 82,65 | 82,65 | -0,72% | 34,00 |
| 19.03.2024 | 81,48 | 83,35 | 80,40 | 83,25 | 2,08% | - |
| 18.03.2024 | 82,33 | 82,98 | 80,85 | 81,55 | -0,73% | - |
| 15.03.2024 | 81,40 | 83,85 | 80,83 | 82,15 | 1,08% | - |
| 14.03.2024 | 78,80 | 81,50 | 77,55 | 81,28 | 3,70% | - |
| 13.03.2024 | 75,58 | 79,10 | 75,23 | 78,38 | 3,74% | - |
| 12.03.2024 | 77,28 | 77,63 | 74,65 | 75,55 | -2,26% | - |
| 11.03.2024 | 75,38 | 77,60 | 74,45 | 77,30 | 2,01% | - |
| 08.03.2024 | 78,00 | 78,58 | 74,55 | 75,78 | -2,19% | - |
| 07.03.2024 | 74,53 | 78,05 | 73,88 | 77,48 | 3,89% | - |
| 06.03.2024 | 74,45 | 77,53 | 74,43 | 74,58 | 0,07% | - |
| 05.03.2024 | 74,33 | 76,08 | 73,68 | 74,53 | -0,03% | - |
| 04.03.2024 | 75,35 | 75,85 | 74,10 | 74,55 | 2,54% | - |
| 01.03.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -0,10% | 70,00 |
| 29.02.2024 | 72,10 | 74,40 | 71,65 | 72,78 | 1,01% | - |
| 28.02.2024 | 73,00 | 74,28 | 71,90 | 72,05 | -1,37% | - |
| 27.02.2024 | 72,60 | 74,40 | 72,25 | 73,05 | -0,68% | - |
| 26.02.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 0,68% | 17,00 |
| 23.02.2024 | 75,83 | 75,90 | 72,60 | 73,05 | -3,98% | - |
| 22.02.2024 | 75,03 | 76,58 | 74,13 | 76,08 | 1,40% | - |
| 21.02.2024 | 76,75 | 78,73 | 74,68 | 75,03 | -2,37% | - |
| 20.02.2024 | 79,20 | 79,30 | 75,80 | 76,85 | -2,69% | - |
| 19.02.2024 | 78,70 | 79,33 | 78,58 | 78,98 | 2,17% | - |
| 16.02.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,52% | 26,00 |
| 15.02.2024 | 71,15 | 77,68 | 70,73 | 76,90 | 7,55% | - |
| 14.02.2024 | 70,63 | 72,48 | 70,43 | 71,50 | 1,10% | - |
| 13.02.2024 | 73,43 | 74,20 | 69,08 | 70,73 | -3,84% | - |
| 12.02.2024 | 73,55 | 73,55 | 73,55 | 73,55 | 0,10% | 15,00 |
| 09.02.2024 | 74,48 | 75,03 | 72,30 | 73,48 | -1,67% | - |
| 08.02.2024 | 74,53 | 77,78 | 73,78 | 74,73 | 0,07% | - |
| 07.02.2024 | 75,48 | 78,55 | 70,55 | 74,68 | -1,26% | - |
| 06.02.2024 | 71,25 | 76,18 | 70,95 | 75,63 | 3,38% | - |
| 05.02.2024 | 73,15 | 73,15 | 73,15 | 73,15 | -1,75% | 4,00 |
| 02.02.2024 | 74,45 | 74,45 | 74,45 | 74,45 | -1,94% | 29,00 |
| 01.02.2024 | 78,45 | 79,20 | 74,68 | 75,93 | -3,06% | - |
| 31.01.2024 | 80,60 | 81,03 | 76,83 | 78,33 | -2,09% | - |
| 30.01.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 0,00% | 124,00 |
| 29.01.2024 | 81,15 | 81,15 | 80,00 | 80,00 | -0,62% | 256,00 |
| 26.01.2024 | 78,43 | 81,33 | 77,85 | 80,50 | 2,25% | - |
| 25.01.2024 | 77,08 | 78,93 | 76,13 | 78,73 | 2,37% | - |
| 24.01.2024 | 73,50 | 76,95 | 72,85 | 76,90 | 4,66% | - |
| 23.01.2024 | 72,08 | 74,45 | 71,55 | 73,48 | 1,80% | - |
| 22.01.2024 | 69,33 | 72,43 | 69,13 | 72,18 | 3,40% | - |
| 19.01.2024 | 68,60 | 70,93 | 68,20 | 69,80 | 1,90% | - |
| 18.01.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 1,26% | 1,00 |
| 17.01.2024 | 68,40 | 69,00 | 66,10 | 67,65 | -1,06% | - |
| 16.01.2024 | 70,00 | 70,83 | 68,00 | 68,38 | -1,94% | - |
| 15.01.2024 | 69,73 | 69,98 | 68,83 | 69,73 | -0,25% | - |
| 12.01.2024 | 69,20 | 70,78 | 68,33 | 69,90 | 2,08% | - |
| 11.01.2024 | 69,55 | 70,63 | 68,03 | 68,48 | -0,98% | - |
| 10.01.2024 | 70,33 | 70,68 | 68,58 | 69,15 | -1,50% | - |
| 09.01.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -5,52% | 29,00 |
| 08.01.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -0,23% | 11,00 |
| 05.01.2024 | 72,35 | 74,68 | 71,60 | 74,48 | -2,01% | - |
| 04.01.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 1,40% | 17,00 |
| 03.01.2024 | 73,75 | 77,60 | 73,03 | 74,95 | -2,35% | - |
| 02.01.2024 | 75,75 | 76,75 | 75,75 | 76,75 | 2,64% | 7,00 |
| 29.12.2023 | 74,53 | 75,03 | 74,33 | 74,78 | -3,39% | - |
| 28.12.2023 | 77,40 | 77,40 | 77,40 | 77,40 | 0,95% | 21,00 |
| 27.12.2023 | 78,23 | 78,23 | 76,45 | 76,68 | 0,23% | - |
| 22.12.2023 | 76,50 | 76,50 | 76,50 | 76,50 | -1,48% | 14,00 |