69,500€
2,21%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 68,50 | 70,25 | 68,00 | 69,75 | 1,45% | - |
| 16.05.2024 | 68,00 | 69,25 | 67,75 | 68,75 | 0,73% | - |
| 15.05.2024 | 69,75 | 70,00 | 66,75 | 68,25 | -1,44% | - |
| 14.05.2024 | 68,50 | 69,75 | 68,25 | 69,25 | 1,47% | - |
| 13.05.2024 | 68,50 | 71,00 | 68,25 | 68,25 | -1,44% | - |
| 10.05.2024 | 71,50 | 71,75 | 68,25 | 69,25 | -2,46% | - |
| 09.05.2024 | 68,00 | 71,00 | 67,75 | 71,00 | 4,03% | - |
| 08.05.2024 | 69,50 | 70,75 | 68,25 | 68,25 | -2,85% | - |
| 07.05.2024 | 69,50 | 71,25 | 68,50 | 70,25 | 1,44% | - |
| 06.05.2024 | 69,00 | 71,50 | 68,75 | 69,25 | 0,73% | - |
| 03.05.2024 | 65,50 | 69,25 | 65,25 | 68,75 | 4,56% | - |
| 02.05.2024 | 66,50 | 67,75 | 65,25 | 65,75 | -2,95% | - |
| 30.04.2024 | 72,75 | 73,50 | 67,25 | 67,75 | -6,87% | - |
| 29.04.2024 | 71,00 | 73,75 | 70,75 | 72,75 | 0,69% | - |
| 26.04.2024 | 71,00 | 73,75 | 70,00 | 72,25 | 1,40% | - |
| 25.04.2024 | 74,50 | 77,75 | 68,75 | 71,25 | -4,68% | - |
| 24.04.2024 | 75,50 | 75,75 | 72,75 | 74,75 | -0,66% | - |
| 23.04.2024 | 71,50 | 75,75 | 70,50 | 75,25 | 5,61% | - |
| 22.04.2024 | 71,25 | 74,00 | 69,25 | 71,25 | -0,70% | - |
| 19.04.2024 | 73,00 | 73,75 | 71,25 | 71,75 | -0,69% | - |
| 18.04.2024 | 70,50 | 72,50 | 69,50 | 72,25 | 2,85% | - |
| 17.04.2024 | 70,50 | 72,75 | 68,75 | 70,25 | 0,00% | - |
| 16.04.2024 | 74,00 | 74,50 | 69,75 | 70,25 | -4,75% | - |
| 15.04.2024 | 74,50 | 76,25 | 72,75 | 73,75 | -1,34% | - |
| 12.04.2024 | 75,50 | 79,00 | 73,75 | 74,75 | -1,97% | - |
| 11.04.2024 | 77,50 | 78,75 | 74,75 | 76,25 | -2,56% | - |
| 10.04.2024 | 78,00 | 79,50 | 76,50 | 78,25 | 0,00% | - |
| 09.04.2024 | 81,25 | 82,00 | 77,25 | 78,25 | -3,69% | - |
| 08.04.2024 | 81,75 | 84,00 | 80,00 | 81,25 | -1,81% | - |
| 05.04.2024 | 80,50 | 83,50 | 79,50 | 82,75 | 3,12% | - |
| 04.04.2024 | 83,00 | 84,75 | 79,50 | 80,25 | -3,60% | - |
| 03.04.2024 | 81,75 | 85,25 | 80,50 | 83,25 | 1,83% | - |
| 02.04.2024 | 81,50 | 82,75 | 80,00 | 81,75 | -0,37% | - |
| 28.03.2024 | 81,25 | 83,33 | 78,58 | 82,05 | 1,27% | - |
| 27.03.2024 | 78,00 | 81,93 | 77,85 | 81,03 | 2,08% | - |
| 26.03.2024 | 81,08 | 84,35 | 77,25 | 79,38 | -2,34% | - |
| 25.03.2024 | 80,20 | 83,75 | 80,00 | 81,28 | 1,44% | - |
| 22.03.2024 | 81,78 | 82,60 | 79,30 | 80,13 | -0,77% | - |
| 21.03.2024 | 81,18 | 82,63 | 79,50 | 80,75 | -0,49% | - |
| 20.03.2024 | 83,23 | 83,33 | 79,60 | 81,15 | -1,43% | - |
| 19.03.2024 | 81,48 | 83,73 | 80,23 | 82,33 | 0,98% | - |
| 18.03.2024 | 82,68 | 82,98 | 80,50 | 81,53 | -0,31% | - |
| 15.03.2024 | 81,40 | 84,00 | 80,08 | 81,78 | 2,28% | - |
| 14.03.2024 | 78,83 | 81,78 | 77,33 | 79,95 | 2,40% | - |
| 13.03.2024 | 75,63 | 79,30 | 74,98 | 78,08 | 1,33% | - |
| 12.03.2024 | 77,28 | 77,78 | 74,35 | 77,05 | -0,42% | - |
| 11.03.2024 | 75,40 | 77,98 | 74,13 | 77,38 | 2,31% | - |
| 08.03.2024 | 78,00 | 78,78 | 74,25 | 75,63 | -2,42% | - |
| 07.03.2024 | 74,53 | 78,38 | 73,88 | 77,50 | 4,03% | - |
| 06.03.2024 | 74,43 | 77,83 | 74,15 | 74,50 | 0,17% | - |
| 05.03.2024 | 74,33 | 76,43 | 73,40 | 74,38 | -0,23% | - |
| 04.03.2024 | 75,35 | 76,13 | 73,78 | 74,55 | -1,13% | - |
| 01.03.2024 | 72,70 | 76,08 | 72,45 | 75,40 | 4,00% | - |
| 29.02.2024 | 72,08 | 74,70 | 71,38 | 72,50 | 0,59% | - |
| 28.02.2024 | 73,05 | 74,50 | 71,65 | 72,08 | -1,33% | - |
| 27.02.2024 | 72,65 | 74,75 | 72,00 | 73,05 | 0,69% | - |
| 26.02.2024 | 72,93 | 75,93 | 71,60 | 72,55 | -0,82% | - |
| 23.02.2024 | 75,83 | 75,90 | 72,30 | 73,15 | -3,84% | - |
| 22.02.2024 | 74,98 | 76,90 | 73,98 | 76,08 | 1,33% | - |
| 21.02.2024 | 76,75 | 78,90 | 74,38 | 75,08 | -2,18% | - |
| 20.02.2024 | 79,20 | 79,30 | 75,50 | 76,75 | -2,82% | - |
| 19.02.2024 | 78,70 | 79,33 | 78,58 | 78,98 | -0,13% | - |
| 16.02.2024 | 76,93 | 80,75 | 75,43 | 79,08 | 2,93% | - |
| 15.02.2024 | 71,15 | 78,03 | 70,73 | 76,83 | 7,33% | - |
| 14.02.2024 | 70,65 | 72,83 | 70,13 | 71,58 | 1,06% | - |
| 13.02.2024 | 73,43 | 74,18 | 68,83 | 70,83 | -3,38% | - |
| 12.02.2024 | 73,40 | 75,78 | 72,38 | 73,30 | -0,14% | - |
| 09.02.2024 | 74,50 | 75,53 | 72,00 | 73,40 | -1,67% | - |
| 08.02.2024 | 74,53 | 78,00 | 73,45 | 74,65 | 0,17% | - |
| 07.02.2024 | 75,53 | 79,05 | 70,28 | 74,53 | -1,39% | - |
| 06.02.2024 | 71,25 | 76,50 | 70,18 | 75,58 | 6,00% | - |
| 05.02.2024 | 72,65 | 73,05 | 69,58 | 71,30 | -1,45% | - |
| 02.02.2024 | 76,05 | 76,48 | 72,13 | 72,35 | -4,74% | - |
| 01.02.2024 | 78,45 | 79,68 | 74,35 | 75,95 | -2,94% | - |
| 31.01.2024 | 80,60 | 81,43 | 76,60 | 78,25 | -2,86% | - |
| 30.01.2024 | 82,25 | 83,98 | 77,90 | 80,55 | -1,89% | - |
| 29.01.2024 | 80,75 | 82,88 | 78,43 | 82,10 | 1,99% | - |
| 26.01.2024 | 78,43 | 81,55 | 77,88 | 80,50 | 2,42% | - |
| 25.01.2024 | 77,05 | 79,00 | 75,95 | 78,60 | 1,98% | - |
| 24.01.2024 | 73,53 | 77,40 | 72,88 | 77,08 | 4,90% | - |
| 23.01.2024 | 72,05 | 74,75 | 71,60 | 73,48 | 1,94% | - |
| 22.01.2024 | 69,33 | 72,73 | 68,95 | 72,08 | 3,11% | - |
| 19.01.2024 | 68,53 | 71,18 | 68,20 | 69,90 | 2,12% | - |
| 18.01.2024 | 67,85 | 68,95 | 66,85 | 68,45 | 1,18% | - |
| 17.01.2024 | 68,28 | 69,28 | 65,90 | 67,65 | -0,99% | - |
| 16.01.2024 | 69,95 | 70,80 | 67,63 | 68,33 | -2,01% | - |
| 15.01.2024 | 69,78 | 69,98 | 68,88 | 69,73 | -0,29% | - |
| 12.01.2024 | 69,25 | 71,08 | 68,05 | 69,93 | 2,19% | - |
| 11.01.2024 | 69,58 | 70,63 | 67,70 | 68,43 | -1,12% | - |
| 10.01.2024 | 70,38 | 70,68 | 68,25 | 69,20 | -1,28% | - |
| 09.01.2024 | 71,80 | 73,30 | 69,00 | 70,10 | -2,74% | - |
| 08.01.2024 | 73,60 | 73,98 | 69,45 | 72,08 | -3,16% | - |
| 05.01.2024 | 72,30 | 75,00 | 71,33 | 74,43 | 3,40% | - |
| 04.01.2024 | 75,00 | 77,80 | 71,55 | 71,98 | -3,81% | - |
| 03.01.2024 | 73,75 | 77,95 | 72,80 | 74,83 | 1,22% | - |
| 02.01.2024 | 74,18 | 77,03 | 73,23 | 73,93 | -1,14% | - |
| 29.12.2023 | 74,53 | 74,98 | 74,33 | 74,78 | 0,27% | - |
| 28.12.2023 | 76,93 | 77,43 | 73,95 | 74,58 | -2,90% | - |
| 27.12.2023 | 78,23 | 78,68 | 76,20 | 76,80 | 0,59% | - |
| 22.12.2023 | 78,08 | 79,45 | 76,10 | 76,35 | -1,67% | - |