26,200€
-1,13%
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 | 26,90 | 25,90 | 26,50 | 0,00% | - |
| 02.07.2025 | 25,10 | 26,90 | 25,00 | 26,50 | 5,58% | - |
| 01.07.2025 | 23,80 | 26,30 | 23,20 | 25,10 | 5,91% | - |
| 30.06.2025 | 23,80 | 24,70 | 23,30 | 23,70 | 0,00% | - |
| 27.06.2025 | 24,10 | 24,70 | 23,30 | 23,70 | -1,66% | - |
| 26.06.2025 | 23,80 | 24,50 | 23,20 | 24,10 | 1,69% | - |
| 25.06.2025 | 25,60 | 25,90 | 23,30 | 23,70 | -7,06% | - |
| 24.06.2025 | 25,60 | 26,70 | 24,90 | 25,50 | -3,77% | - |
| 23.06.2025 | 28,60 | 29,20 | 26,10 | 26,50 | -7,02% | - |
| 20.06.2025 | 29,30 | 29,80 | 28,10 | 28,50 | -3,72% | - |
| 19.06.2025 | 29,40 | 30,20 | 29,40 | 29,60 | 1,02% | - |
| 18.06.2025 | 30,30 | 31,20 | 29,10 | 29,30 | -3,30% | - |
| 17.06.2025 | 30,00 | 31,50 | 29,50 | 30,30 | 1,34% | - |
| 16.06.2025 | 30,30 | 30,40 | 28,30 | 29,90 | -0,66% | - |
| 13.06.2025 | 30,60 | 32,50 | 29,20 | 30,10 | 4,15% | - |
| 12.06.2025 | 29,60 | 29,80 | 28,40 | 28,90 | -3,34% | - |
| 11.06.2025 | 29,60 | 30,30 | 28,70 | 29,90 | 1,36% | 51,00 |
| 10.06.2025 | 28,20 | 31,20 | 28,20 | 29,50 | 5,36% | - |
| 09.06.2025 | 26,30 | 28,90 | 26,20 | 28,00 | 5,66% | - |
| 06.06.2025 | 24,80 | 27,10 | 24,80 | 26,50 | 5,58% | - |
| 05.06.2025 | 25,20 | 25,60 | 24,50 | 25,10 | -0,79% | - |
| 04.06.2025 | 25,60 | 26,90 | 24,50 | 25,30 | -3,80% | - |
| 03.06.2025 | 23,70 | 26,90 | 23,10 | 26,30 | 10,97% | - |
| 02.06.2025 | 23,10 | 24,70 | 22,30 | 23,70 | 4,41% | - |
| 30.05.2025 | 23,20 | 23,50 | 22,50 | 22,70 | -2,16% | - |
| 29.05.2025 | 22,80 | 23,40 | 22,20 | 23,20 | 3,11% | - |
| 28.05.2025 | 23,40 | 24,00 | 22,10 | 22,50 | -4,26% | - |
| 27.05.2025 | 23,00 | 23,70 | 22,30 | 23,50 | 1,29% | - |
| 26.05.2025 | 22,90 | 23,30 | 22,90 | 23,20 | 0,43% | - |
| 23.05.2025 | 22,50 | 23,30 | 21,50 | 23,10 | 1,76% | - |
| 22.05.2025 | 21,90 | 22,90 | 20,60 | 22,70 | 4,61% | - |
| 21.05.2025 | 23,90 | 24,20 | 21,50 | 21,70 | -9,21% | - |
| 20.05.2025 | 24,30 | 24,60 | 23,70 | 23,90 | -1,65% | - |
| 19.05.2025 | 26,60 | 26,60 | 23,70 | 24,30 | -8,99% | 300,00 |
| 16.05.2025 | 27,30 | 27,60 | 26,30 | 26,70 | -2,20% | - |
| 15.05.2025 | 28,60 | 28,60 | 26,30 | 27,30 | -6,19% | - |
| 14.05.2025 | 28,20 | 29,50 | 27,80 | 29,10 | 2,83% | - |
| 13.05.2025 | 28,40 | 29,30 | 27,90 | 28,30 | 0,00% | - |
| 12.05.2025 | 26,00 | 29,20 | 26,00 | 28,30 | 9,27% | - |
| 09.05.2025 | 24,10 | 26,90 | 24,00 | 25,90 | 8,37% | - |
| 08.05.2025 | 23,00 | 24,50 | 22,90 | 23,90 | 4,37% | - |
| 07.05.2025 | 23,20 | 23,80 | 22,50 | 22,90 | -0,87% | - |
| 06.05.2025 | 23,40 | 24,30 | 22,80 | 23,10 | -0,86% | - |
| 05.05.2025 | 24,20 | 25,20 | 23,30 | 23,30 | -7,91% | - |
| 02.05.2025 | 24,10 | 26,00 | 23,70 | 25,30 | 6,75% | - |
| 30.04.2025 | 26,10 | 26,80 | 23,10 | 23,70 | -6,32% | - |
| 29.04.2025 | 25,70 | 26,40 | 25,10 | 25,30 | -1,56% | - |
| 28.04.2025 | 26,30 | 26,80 | 25,30 | 25,70 | -2,28% | - |
| 25.04.2025 | 26,00 | 26,50 | 25,20 | 26,30 | 1,54% | - |
| 24.04.2025 | 24,20 | 26,20 | 24,20 | 25,90 | 5,71% | - |
| 23.04.2025 | 25,00 | 26,70 | 23,90 | 24,50 | -0,81% | - |
| 22.04.2025 | 24,40 | 25,50 | 23,60 | 24,70 | -8,86% | - |
| 17.04.2025 | 25,50 | 27,80 | 25,30 | 27,10 | 7,11% | - |
| 16.04.2025 | 24,80 | 26,70 | 24,80 | 25,30 | 0,00% | - |
| 15.04.2025 | 25,20 | 26,30 | 25,00 | 25,30 | 0,80% | - |
| 14.04.2025 | 25,20 | 28,10 | 24,40 | 25,10 | -0,79% | - |
| 11.04.2025 | 24,60 | 25,70 | 23,50 | 25,30 | 3,27% | - |
| 10.04.2025 | 29,60 | 29,60 | 23,90 | 24,50 | -18,06% | - |
| 09.04.2025 | 24,60 | 30,20 | 22,60 | 29,90 | 19,12% | 18,00 |
| 08.04.2025 | 27,40 | 28,70 | 24,10 | 25,10 | -8,06% | - |
| 07.04.2025 | 25,50 | 28,70 | 24,10 | 27,30 | 3,80% | - |
| 04.04.2025 | 33,00 | 33,00 | 25,50 | 26,30 | -21,02% | - |
| 03.04.2025 | 38,30 | 38,30 | 32,40 | 33,30 | -15,70% | - |
| 02.04.2025 | 39,10 | 40,20 | 37,70 | 39,50 | 1,02% | - |
| 01.04.2025 | 38,40 | 39,80 | 37,40 | 39,10 | 1,56% | - |
| 31.03.2025 | 38,70 | 39,10 | 37,20 | 38,50 | -3,27% | - |
| 28.03.2025 | 39,80 | 40,50 | 37,80 | 39,80 | -2,21% | - |
| 27.03.2025 | 40,90 | 41,60 | 38,90 | 40,70 | -3,78% | - |
| 26.03.2025 | 40,20 | 42,60 | 40,20 | 42,30 | 3,17% | - |
| 25.03.2025 | 40,10 | 42,40 | 39,80 | 41,00 | 3,54% | - |
| 24.03.2025 | 40,10 | 41,30 | 39,10 | 39,60 | 1,02% | - |
| 21.03.2025 | 40,50 | 41,50 | 38,60 | 39,20 | -1,26% | - |
| 20.03.2025 | 40,50 | 40,90 | 39,00 | 39,70 | -1,73% | - |
| 19.03.2025 | 39,30 | 41,20 | 38,30 | 40,40 | -0,49% | - |
| 18.03.2025 | 40,30 | 41,20 | 37,80 | 40,60 | -1,22% | - |
| 17.03.2025 | 40,30 | 41,10 | 38,00 | 41,10 | 6,48% | - |
| 14.03.2025 | 36,40 | 40,20 | 36,10 | 38,60 | 3,49% | - |
| 13.03.2025 | 36,90 | 39,20 | 35,00 | 37,30 | 0,81% | - |
| 12.03.2025 | 34,20 | 37,20 | 34,20 | 37,00 | 4,52% | - |
| 11.03.2025 | 35,60 | 36,60 | 33,60 | 35,40 | -4,07% | - |
| 10.03.2025 | 38,00 | 38,60 | 35,20 | 36,90 | -3,15% | - |
| 07.03.2025 | 37,30 | 39,70 | 37,30 | 38,10 | 2,14% | - |
| 06.03.2025 | 35,60 | 37,60 | 34,10 | 37,30 | 3,90% | - |
| 05.03.2025 | 35,60 | 37,00 | 34,20 | 35,90 | -1,10% | - |
| 04.03.2025 | 35,20 | 37,00 | 32,60 | 36,30 | 3,42% | - |
| 03.03.2025 | 38,20 | 39,80 | 34,60 | 35,10 | -9,30% | - |
| 28.02.2025 | 38,10 | 38,80 | 36,70 | 38,70 | 1,04% | - |
| 27.02.2025 | 38,40 | 40,60 | 38,00 | 38,30 | 0,00% | - |
| 26.02.2025 | 40,30 | 41,20 | 37,80 | 38,30 | -4,96% | - |
| 25.02.2025 | 41,60 | 43,00 | 39,40 | 40,30 | -3,82% | - |
| 24.02.2025 | 41,20 | 43,00 | 40,70 | 41,90 | 0,72% | - |
| 21.02.2025 | 43,80 | 44,00 | 40,80 | 41,60 | -4,59% | - |
| 20.02.2025 | 42,20 | 44,80 | 41,70 | 43,60 | 2,59% | - |
| 19.02.2025 | 44,30 | 44,70 | 42,40 | 42,50 | -3,63% | - |
| 18.02.2025 | 46,20 | 46,60 | 43,80 | 44,10 | -4,75% | - |
| 17.02.2025 | 45,00 | 46,60 | 44,90 | 46,30 | 3,12% | - |
| 14.02.2025 | 47,50 | 49,45 | 44,20 | 44,90 | -5,47% | - |
| 13.02.2025 | 50,50 | 51,00 | 42,00 | 47,50 | -8,21% | - |
| 12.02.2025 | 53,50 | 54,50 | 51,25 | 51,75 | -3,72% | - |