45,400€
-2,16%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 46,80 | 47,80 | 45,50 | 45,70 | -2,56% | - |
| 12.12.2025 | 48,60 | 49,35 | 46,30 | 46,90 | -1,26% | - |
| 11.12.2025 | 48,30 | 49,65 | 47,50 | 47,50 | -3,46% | - |
| 10.12.2025 | 47,90 | 49,50 | 47,00 | 49,20 | 2,93% | - |
| 09.12.2025 | 47,30 | 48,90 | 47,20 | 47,80 | -3,63% | - |
| 08.12.2025 | 50,05 | 50,15 | 49,60 | 49,60 | -0,80% | - |
| 05.12.2025 | 48,70 | 50,75 | 48,50 | 50,00 | 8,23% | - |
| 04.12.2025 | 47,20 | 49,20 | 46,20 | 46,20 | -1,28% | - |
| 03.12.2025 | 43,20 | 47,60 | 43,00 | 46,80 | 7,83% | - |
| 02.12.2025 | 44,20 | 44,50 | 42,80 | 43,40 | -1,36% | - |
| 01.12.2025 | 43,50 | 44,50 | 42,70 | 44,00 | 1,85% | - |
| 28.11.2025 | 42,80 | 44,00 | 41,10 | 43,20 | 0,93% | - |
| 27.11.2025 | 43,00 | 43,30 | 42,60 | 42,80 | -0,47% | - |
| 26.11.2025 | 43,20 | 43,80 | 42,20 | 43,00 | 1,65% | - |
| 25.11.2025 | 40,20 | 42,60 | 39,20 | 42,30 | 3,68% | - |
| 24.11.2025 | 40,30 | 41,10 | 39,30 | 40,80 | 0,49% | - |
| 21.11.2025 | 39,70 | 40,80 | 38,90 | 40,60 | -1,69% | - |
| 20.11.2025 | 40,40 | 42,00 | 40,30 | 41,30 | 1,98% | - |
| 19.11.2025 | 40,20 | 41,00 | 38,90 | 40,50 | -0,74% | - |
| 18.11.2025 | 40,80 | 42,00 | 39,60 | 40,80 | -2,16% | - |
| 17.11.2025 | 42,40 | 43,40 | 41,70 | 41,70 | -1,65% | - |
| 14.11.2025 | 42,10 | 43,20 | 40,50 | 42,40 | 1,68% | - |
| 13.11.2025 | 41,80 | 42,60 | 41,20 | 41,70 | -1,42% | - |
| 12.11.2025 | 44,60 | 45,50 | 41,80 | 42,30 | -4,30% | - |
| 11.11.2025 | 45,00 | 46,80 | 44,20 | 44,20 | -2,21% | 4,00 |
| 10.11.2025 | 44,80 | 46,10 | 44,20 | 45,20 | 0,67% | - |
| 07.11.2025 | 45,00 | 45,50 | 43,00 | 44,90 | 1,13% | - |
| 06.11.2025 | 45,30 | 45,70 | 43,50 | 44,40 | -2,20% | - |
| 05.11.2025 | 45,10 | 46,90 | 44,80 | 45,40 | 0,89% | - |
| 04.11.2025 | 46,50 | 46,60 | 44,40 | 45,00 | 7,14% | - |
| 03.11.2025 | 42,20 | 47,90 | 42,00 | 42,00 | 0,00% | - |
| 31.10.2025 | 42,50 | 43,40 | 40,90 | 42,00 | -5,41% | - |
| 30.10.2025 | 44,70 | 46,70 | 44,10 | 44,40 | 1,83% | - |
| 29.10.2025 | 43,30 | 45,00 | 42,10 | 43,60 | 9,00% | 5,00 |
| 28.10.2025 | 40,10 | 42,60 | 39,30 | 40,00 | -0,99% | - |
| 27.10.2025 | 40,80 | 42,00 | 39,40 | 40,40 | 0,00% | - |
| 24.10.2025 | 40,10 | 41,80 | 39,70 | 40,40 | 12,22% | - |
| 23.10.2025 | 36,50 | 40,40 | 36,00 | 36,00 | 1,12% | - |
| 22.10.2025 | 35,70 | 37,00 | 34,90 | 35,60 | 1,71% | - |
| 21.10.2025 | 35,40 | 36,50 | 34,90 | 35,00 | -0,28% | - |
| 20.10.2025 | 34,10 | 35,50 | 33,70 | 35,10 | 3,85% | - |
| 17.10.2025 | 34,20 | 35,20 | 33,60 | 33,80 | 0,30% | - |
| 16.10.2025 | 34,10 | 34,80 | 33,30 | 33,70 | -0,88% | - |
| 15.10.2025 | 34,50 | 35,60 | 33,60 | 34,00 | -0,58% | - |
| 14.10.2025 | 34,80 | 35,00 | 33,50 | 34,20 | -2,56% | - |
| 13.10.2025 | 32,30 | 35,40 | 32,00 | 35,10 | 10,03% | - |
| 10.10.2025 | 35,90 | 36,50 | 31,50 | 31,90 | -11,39% | - |
| 09.10.2025 | 37,20 | 38,30 | 35,40 | 36,00 | -0,55% | - |
| 08.10.2025 | 37,90 | 38,40 | 36,20 | 36,20 | -3,21% | - |
| 07.10.2025 | 38,30 | 39,60 | 37,20 | 37,40 | -1,06% | - |
| 06.10.2025 | 36,70 | 38,90 | 36,70 | 37,80 | 6,78% | - |
| 03.10.2025 | 35,20 | 36,80 | 35,00 | 35,40 | 1,72% | - |
| 02.10.2025 | 35,40 | 36,00 | 34,30 | 34,80 | -2,25% | - |
| 01.10.2025 | 34,80 | 36,20 | 33,80 | 35,60 | 4,40% | - |
| 30.09.2025 | 35,20 | 35,30 | 33,20 | 34,10 | -3,67% | - |
| 29.09.2025 | 35,60 | 35,80 | 34,80 | 35,40 | 0,57% | - |
| 26.09.2025 | 34,30 | 36,80 | 34,00 | 35,20 | 3,53% | - |
| 25.09.2025 | 34,80 | 35,20 | 33,40 | 34,00 | -2,30% | - |
| 24.09.2025 | 34,70 | 36,20 | 34,60 | 34,80 | -0,85% | - |
| 23.09.2025 | 32,80 | 36,60 | 32,70 | 35,10 | 5,72% | - |
| 22.09.2025 | 32,30 | 33,50 | 31,10 | 33,20 | 3,75% | - |
| 19.09.2025 | 33,30 | 33,50 | 31,90 | 32,00 | -5,88% | - |
| 18.09.2025 | 34,20 | 34,90 | 33,10 | 34,00 | -2,86% | - |
| 17.09.2025 | 35,00 | 35,70 | 33,60 | 35,00 | 0,00% | - |
| 16.09.2025 | 35,40 | 36,30 | 34,80 | 35,00 | -1,13% | - |
| 15.09.2025 | 36,40 | 36,80 | 34,70 | 35,40 | -1,39% | - |
| 12.09.2025 | 35,90 | 37,80 | 35,80 | 35,90 | 0,28% | - |
| 11.09.2025 | 36,30 | 36,60 | 35,40 | 35,80 | 2,58% | - |
| 10.09.2025 | 34,70 | 36,20 | 34,40 | 34,90 | 2,65% | - |
| 09.09.2025 | 33,40 | 34,60 | 33,30 | 34,00 | 1,49% | - |
| 08.09.2025 | 33,10 | 33,50 | 32,20 | 33,50 | 2,76% | - |
| 05.09.2025 | 32,30 | 33,60 | 31,70 | 32,60 | 7,95% | - |
| 04.09.2025 | 30,10 | 33,00 | 29,70 | 30,20 | 1,34% | - |
| 03.09.2025 | 31,70 | 31,90 | 29,80 | 29,80 | -5,70% | - |
| 02.09.2025 | 32,30 | 32,70 | 30,20 | 31,60 | -0,63% | - |
| 01.09.2025 | 31,90 | 32,20 | 31,80 | 31,80 | -0,31% | - |
| 29.08.2025 | 31,10 | 32,20 | 30,90 | 31,90 | 2,57% | - |
| 28.08.2025 | 31,00 | 31,50 | 30,40 | 31,10 | 0,32% | - |
| 27.08.2025 | 30,00 | 31,40 | 29,60 | 31,00 | 4,73% | - |
| 26.08.2025 | 30,30 | 30,60 | 29,40 | 29,60 | -4,21% | - |
| 25.08.2025 | 30,70 | 31,40 | 30,20 | 30,90 | 0,00% | - |
| 22.08.2025 | 28,90 | 31,90 | 28,80 | 30,90 | 6,92% | - |
| 21.08.2025 | 31,00 | 31,20 | 28,00 | 28,90 | -6,47% | - |
| 20.08.2025 | 27,50 | 32,10 | 26,70 | 30,90 | 13,19% | - |
| 19.08.2025 | 27,10 | 28,10 | 26,70 | 27,30 | 0,74% | - |
| 18.08.2025 | 27,70 | 28,10 | 27,00 | 27,10 | -2,87% | - |
| 15.08.2025 | 28,70 | 28,70 | 27,40 | 27,90 | -2,79% | - |
| 14.08.2025 | 30,50 | 31,00 | 28,10 | 28,70 | -5,28% | - |
| 13.08.2025 | 30,30 | 30,70 | 29,20 | 30,30 | 0,66% | - |
| 12.08.2025 | 29,10 | 31,00 | 28,80 | 30,10 | 3,44% | - |
| 11.08.2025 | 30,30 | 31,90 | 29,10 | 29,10 | -3,96% | - |
| 08.08.2025 | 28,50 | 30,50 | 28,40 | 30,30 | 5,57% | - |
| 07.08.2025 | 29,00 | 30,70 | 28,40 | 28,70 | -0,69% | - |
| 06.08.2025 | 29,60 | 30,50 | 28,40 | 28,90 | -1,37% | - |
| 05.08.2025 | 27,60 | 29,50 | 27,40 | 29,30 | 6,55% | - |
| 04.08.2025 | 27,50 | 27,80 | 26,50 | 27,50 | 0,73% | - |
| 01.08.2025 | 30,50 | 30,60 | 27,20 | 27,30 | -11,07% | - |
| 31.07.2025 | 29,60 | 31,10 | 29,10 | 30,70 | 2,68% | - |
| 30.07.2025 | 28,80 | 31,00 | 27,50 | 29,90 | 2,75% | - |
| 29.07.2025 | 30,50 | 30,80 | 28,20 | 29,10 | -4,59% | - |