24,000€
5,26%
Echtzeit-Aktienkurs Nabors Industries Ltd
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 53,00 | 55,25 | 52,50 | 53,75 | 0,94% | - |
| 10.02.2025 | 50,50 | 54,25 | 50,50 | 53,25 | 4,93% | - |
| 07.02.2025 | 52,75 | 53,25 | 49,95 | 50,75 | -2,87% | - |
| 06.02.2025 | 56,50 | 57,25 | 51,25 | 52,25 | -7,93% | - |
| 05.02.2025 | 56,25 | 58,25 | 55,75 | 56,75 | 0,89% | - |
| 04.02.2025 | 53,25 | 56,75 | 52,75 | 56,25 | 4,65% | - |
| 03.02.2025 | 56,00 | 56,50 | 53,25 | 53,75 | -2,71% | - |
| 31.01.2025 | 56,00 | 57,25 | 54,25 | 55,25 | -0,90% | - |
| 30.01.2025 | 56,50 | 57,75 | 54,75 | 55,75 | -1,76% | - |
| 29.01.2025 | 57,25 | 58,25 | 56,25 | 56,75 | -0,87% | - |
| 28.01.2025 | 58,75 | 59,25 | 56,25 | 57,25 | -1,72% | - |
| 27.01.2025 | 59,50 | 62,25 | 57,75 | 58,25 | -2,51% | - |
| 24.01.2025 | 61,75 | 62,75 | 59,25 | 59,75 | -3,24% | - |
| 23.01.2025 | 62,00 | 64,25 | 61,25 | 61,75 | -1,59% | - |
| 22.01.2025 | 64,75 | 65,75 | 62,75 | 62,75 | -3,83% | - |
| 21.01.2025 | 64,25 | 67,00 | 61,50 | 65,25 | 1,95% | - |
| 20.01.2025 | 64,75 | 64,75 | 63,25 | 64,00 | -1,16% | - |
| 17.01.2025 | 65,50 | 67,25 | 64,75 | 64,75 | -1,52% | - |
| 16.01.2025 | 66,00 | 66,75 | 62,75 | 65,75 | 0,00% | - |
| 15.01.2025 | 61,50 | 66,75 | 61,50 | 65,75 | 6,48% | - |
| 14.01.2025 | 61,50 | 63,00 | 60,25 | 61,75 | 0,00% | - |
| 13.01.2025 | 62,00 | 63,25 | 60,00 | 61,75 | 0,82% | - |
| 10.01.2025 | 60,25 | 63,75 | 60,25 | 61,25 | 1,66% | - |
| 09.01.2025 | 60,00 | 60,50 | 59,75 | 60,25 | 0,00% | - |
| 08.01.2025 | 62,25 | 62,75 | 59,25 | 60,25 | -2,43% | - |
| 07.01.2025 | 59,00 | 62,25 | 58,75 | 61,75 | 4,22% | - |
| 06.01.2025 | 59,50 | 61,25 | 58,25 | 59,25 | -0,84% | - |
| 03.01.2025 | 59,00 | 60,25 | 57,25 | 59,75 | 0,84% | 60,00 |
| 02.01.2025 | 55,25 | 59,25 | 55,25 | 59,25 | 20,43% | - |
| 30.12.2024 | 49,20 | 49,40 | 49,00 | 49,20 | 0,20% | 2,00 |
| 27.12.2024 | 49,10 | 50,40 | 48,00 | 49,10 | -4,20% | - |
| 23.12.2024 | 51,50 | 52,75 | 49,95 | 51,25 | -0,97% | - |
| 20.12.2024 | 52,75 | 54,25 | 51,25 | 51,75 | -1,90% | - |
| 19.12.2024 | 54,00 | 56,25 | 52,25 | 52,75 | -2,76% | - |
| 18.12.2024 | 57,00 | 58,25 | 53,25 | 54,25 | -4,41% | - |
| 17.12.2024 | 58,75 | 59,75 | 55,25 | 56,75 | -3,40% | - |
| 16.12.2024 | 61,50 | 62,25 | 57,25 | 58,75 | -5,62% | - |
| 13.12.2024 | 63,50 | 64,50 | 61,25 | 62,25 | -2,35% | - |
| 12.12.2024 | 65,25 | 65,75 | 62,25 | 63,75 | -2,30% | - |
| 11.12.2024 | 65,00 | 66,75 | 63,25 | 65,25 | 0,00% | - |