26,300€
0,38%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | - |
| 03.07.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 02.07.2025 | 24,40 | 26,00 | 24,40 | 26,00 | 4,84% | - |
| 01.07.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 6,90% | - |
| 30.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 27.06.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | - |
| 26.06.2025 | 23,40 | 23,60 | 23,00 | 23,60 | -7,81% | - |
| 25.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 24.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -11,27% | - |
| 23.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.06.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 19.06.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -3,33% | - |
| 18.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 17.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 16.06.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -1,35% | - |
| 13.06.2025 | 30,20 | 30,20 | 29,60 | 29,60 | 3,50% | - |
| 12.06.2025 | 29,60 | 29,60 | 28,60 | 28,60 | -2,72% | - |
| 11.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 10.06.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 5,07% | - |
| 09.06.2025 | 26,00 | 27,60 | 26,00 | 27,60 | 6,15% | - |
| 06.06.2025 | 24,60 | 26,00 | 24,60 | 26,00 | 5,69% | - |
| 05.06.2025 | 25,20 | 25,20 | 24,60 | 24,60 | -0,81% | - |
| 04.06.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | - |
| 03.06.2025 | 23,60 | 25,60 | 23,60 | 25,60 | 11,30% | - |
| 02.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 30.05.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -0,88% | - |
| 29.05.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 2,73% | - |
| 28.05.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -4,35% | - |
| 27.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 26.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.05.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 22.05.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 5,66% | - |
| 21.05.2025 | 23,40 | 23,40 | 21,20 | 21,20 | -9,40% | - |
| 20.05.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -1,68% | - |
| 19.05.2025 | 26,40 | 26,40 | 23,80 | 23,80 | -11,85% | - |
| 16.05.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | - |
| 15.05.2025 | 28,40 | 28,40 | 26,80 | 26,80 | -6,94% | - |
| 14.05.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 2,13% | - |
| 13.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 12.05.2025 | 26,00 | 28,00 | 26,00 | 28,00 | 8,53% | - |
| 09.05.2025 | 24,00 | 25,80 | 24,00 | 25,80 | 9,32% | - |
| 08.05.2025 | 22,40 | 23,60 | 22,40 | 23,60 | 5,36% | - |
| 07.05.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | - |
| 06.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 05.05.2025 | 24,20 | 24,20 | 23,00 | 23,00 | -7,26% | - |
| 02.05.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 6,90% | - |
| 30.04.2025 | 25,40 | 25,40 | 23,20 | 23,20 | -6,45% | 80,00 |
| 29.04.2025 | 25,60 | 25,60 | 24,80 | 24,80 | -2,36% | - |
| 28.04.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -0,78% | - |
| 25.04.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | - |
| 24.04.2025 | 24,20 | 25,60 | 24,20 | 25,60 | 6,67% | - |
| 23.04.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -1,64% | - |
| 22.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -8,27% | - |
| 17.04.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 7,26% | - |
| 16.04.2025 | 24,60 | 25,80 | 24,60 | 24,80 | -0,80% | 18,00 |
| 15.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 14.04.2025 | 25,20 | 26,00 | 24,80 | 24,80 | 1,64% | 4,00 |
| 11.04.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -15,86% | - |
| 10.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 26,09% | - |
| 09.04.2025 | 24,20 | 24,20 | 23,00 | 23,00 | -15,44% | 20,00 |
| 08.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 07.04.2025 | 24,80 | 26,20 | 24,80 | 26,20 | 0,77% | - |
| 04.04.2025 | 32,80 | 32,80 | 26,00 | 26,00 | -31,58% | 2,00 |
| 03.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 02.04.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 2,08% | - |
| 01.04.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 1,59% | - |
| 31.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 28.03.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -3,55% | - |
| 27.03.2025 | 40,40 | 40,40 | 39,40 | 39,40 | -3,43% | - |
| 26.03.2025 | 39,80 | 40,80 | 39,80 | 40,80 | 2,00% | - |
| 25.03.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 1,01% | - |
| 24.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 21.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 20.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | - |
| 19.03.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 2,56% | - |
| 18.03.2025 | 39,80 | 39,80 | 39,00 | 39,00 | -2,01% | - |
| 17.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 14.03.2025 | 36,40 | 39,60 | 36,40 | 39,60 | 10,61% | - |
| 13.03.2025 | 36,80 | 36,80 | 35,80 | 35,80 | -1,65% | - |
| 12.03.2025 | 34,20 | 36,40 | 34,20 | 36,40 | 7,06% | - |
| 11.03.2025 | 35,60 | 35,60 | 34,00 | 34,00 | -3,41% | - |
| 10.03.2025 | 37,80 | 37,80 | 35,20 | 35,20 | -5,38% | - |
| 07.03.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 1,64% | - |
| 06.03.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 2,81% | 7,00 |
| 05.03.2025 | 35,40 | 35,60 | 34,80 | 35,60 | 4,09% | - |
| 04.03.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -0,58% | - |
| 03.03.2025 | 38,20 | 38,20 | 34,40 | 34,40 | -9,95% | - |
| 28.02.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 0,53% | - |
| 27.02.2025 | 38,20 | 38,20 | 38,00 | 38,00 | 0,53% | - |
| 26.02.2025 | 39,60 | 41,00 | 37,80 | 37,80 | -5,03% | 5,00 |
| 25.02.2025 | 41,60 | 41,60 | 39,80 | 39,80 | -4,33% | - |
| 24.02.2025 | 40,80 | 41,60 | 40,60 | 41,60 | -4,15% | - |
| 21.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 20.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | 12,00 |
| 19.02.2025 | 43,60 | 43,60 | 42,40 | 42,40 | -3,20% | - |
| 18.02.2025 | 45,80 | 45,80 | 43,80 | 43,80 | -4,78% | - |
| 17.02.2025 | 44,40 | 46,00 | 44,40 | 46,00 | 4,07% | - |
| 14.02.2025 | 46,80 | 46,80 | 44,20 | 44,20 | -6,36% | - |
| 13.02.2025 | 50,00 | 50,00 | 47,20 | 47,20 | -7,45% | - |
| 12.02.2025 | 52,50 | 52,50 | 51,00 | 51,00 | -4,67% | - |