53,094$
-1,26%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 52,74 | 53,24 | 51,37 | 52,96 | 0,00% | 178.926,00 |
| 23.12.2024 | 53,74 | 54,51 | 52,12 | 52,96 | -1,51% | 401.702,00 |
| 20.12.2024 | 53,90 | 56,21 | 53,45 | 53,77 | -1,86% | 629.819,00 |
| 19.12.2024 | 57,87 | 58,28 | 54,42 | 54,79 | -2,37% | 390.516,00 |
| 18.12.2024 | 59,99 | 61,37 | 55,45 | 56,12 | -6,23% | 500.519,00 |
| 17.12.2024 | 60,25 | 60,37 | 58,00 | 59,85 | -3,03% | 448.096,00 |
| 16.12.2024 | 64,10 | 64,56 | 60,35 | 61,72 | -5,60% | 435.854,00 |
| 13.12.2024 | 67,62 | 67,62 | 64,40 | 65,38 | -2,59% | 296.944,00 |
| 12.12.2024 | 68,00 | 68,55 | 65,75 | 67,12 | -2,20% | 307.852,00 |
| 11.12.2024 | 68,84 | 70,15 | 66,46 | 68,63 | 0,66% | 259.567,00 |
| 10.12.2024 | 68,00 | 69,20 | 66,80 | 68,18 | 0,60% | 200.469,00 |
| 09.12.2024 | 67,77 | 68,88 | 66,30 | 67,77 | 1,65% | 385.019,00 |
| 06.12.2024 | 69,40 | 69,67 | 65,00 | 66,67 | -4,61% | 436.987,00 |
| 05.12.2024 | 70,78 | 71,98 | 69,41 | 69,89 | -0,65% | 229.074,00 |
| 04.12.2024 | 71,26 | 72,57 | 68,62 | 70,35 | -2,16% | 254.161,00 |
| 03.12.2024 | 73,95 | 73,95 | 70,99 | 71,90 | -0,91% | 259.925,00 |
| 02.12.2024 | 73,50 | 74,14 | 71,72 | 72,56 | -1,18% | 226.504,00 |
| 29.11.2024 | 73,52 | 74,20 | 72,73 | 73,43 | 0,11% | 109.320,00 |
| 27.11.2024 | 74,25 | 77,00 | 72,85 | 73,35 | -0,15% | 280.778,00 |
| 26.11.2024 | 75,34 | 75,34 | 72,55 | 73,46 | -2,17% | 219.162,00 |
| 25.11.2024 | 77,67 | 78,08 | 73,38 | 75,09 | -2,86% | 340.814,00 |
| 22.11.2024 | 75,88 | 78,97 | 75,40 | 77,30 | 2,48% | 334.594,00 |
| 21.11.2024 | 73,37 | 76,71 | 73,21 | 75,43 | 3,98% | 550.794,00 |
| 20.11.2024 | 72,92 | 74,94 | 70,63 | 72,54 | -0,41% | 289.726,00 |
| 19.11.2024 | 70,29 | 73,55 | 70,29 | 72,84 | 0,46% | 183.579,00 |
| 18.11.2024 | 73,54 | 74,72 | 71,56 | 72,51 | 0,40% | 287.460,00 |
| 15.11.2024 | 74,75 | 75,94 | 70,74 | 72,22 | -2,55% | 417.997,00 |
| 14.11.2024 | 77,92 | 78,43 | 71,06 | 74,11 | -2,90% | 329.394,00 |
| 13.11.2024 | 80,24 | 80,24 | 75,33 | 76,32 | -4,11% | 363.540,00 |
| 12.11.2024 | 83,74 | 84,68 | 79,17 | 79,59 | -5,59% | 345.274,00 |
| 11.11.2024 | 82,99 | 85,85 | 81,95 | 84,30 | 3,28% | 425.206,00 |
| 08.11.2024 | 81,43 | 83,25 | 80,01 | 81,62 | -1,03% | 332.080,00 |
| 07.11.2024 | 83,96 | 85,01 | 81,90 | 82,47 | -2,26% | 263.420,00 |
| 06.11.2024 | 83,55 | 86,10 | 81,80 | 84,38 | 7,03% | 707.992,00 |
| 05.11.2024 | 74,89 | 79,00 | 73,60 | 78,84 | 5,20% | 263.070,00 |
| 04.11.2024 | 74,13 | 76,80 | 72,96 | 74,94 | 4,07% | 263.592,00 |
| 01.11.2024 | 75,88 | 75,91 | 71,53 | 72,01 | -3,23% | 259.578,00 |
| 31.10.2024 | 75,94 | 77,16 | 72,35 | 74,41 | -0,32% | 211.141,00 |
| 30.10.2024 | 73,92 | 75,69 | 73,24 | 74,65 | 1,95% | 237.675,00 |
| 29.10.2024 | 73,25 | 74,40 | 72,11 | 73,22 | 0,48% | 228.517,00 |
| 28.10.2024 | 72,01 | 73,30 | 70,32 | 72,87 | -3,64% | 344.308,00 |
| 25.10.2024 | 74,07 | 75,97 | 73,52 | 75,62 | 3,66% | 374.921,00 |
| 24.10.2024 | 71,33 | 73,19 | 67,86 | 72,95 | 3,96% | 428.883,00 |
| 23.10.2024 | 72,41 | 75,89 | 68,66 | 70,17 | -1,75% | 536.971,00 |
| 22.10.2024 | 75,48 | 76,40 | 71,22 | 71,42 | -4,22% | 686.102,00 |
| 21.10.2024 | 75,75 | 76,89 | 71,66 | 74,57 | 2,02% | 328.977,00 |
| 18.10.2024 | 73,83 | 74,31 | 70,36 | 73,09 | -1,71% | 452.703,00 |
| 17.10.2024 | 74,84 | 75,12 | 70,52 | 74,36 | -1,37% | 282.879,00 |
| 16.10.2024 | 75,82 | 76,36 | 74,23 | 75,39 | 0,79% | 286.986,00 |
| 15.10.2024 | 74,78 | 76,58 | 73,70 | 74,80 | -3,51% | 441.868,00 |
| 14.10.2024 | 78,55 | 78,55 | 74,76 | 77,52 | -3,05% | 300.640,00 |
| 11.10.2024 | 76,00 | 80,09 | 75,32 | 79,96 | 3,83% | 210.119,00 |
| 10.10.2024 | 74,39 | 77,99 | 72,69 | 77,01 | 3,89% | 263.463,00 |
| 09.10.2024 | 75,86 | 77,00 | 74,11 | 74,13 | -2,82% | 235.417,00 |
| 08.10.2024 | 78,45 | 78,45 | 73,82 | 76,28 | -6,24% | 426.387,00 |
| 07.10.2024 | 81,86 | 83,34 | 80,50 | 81,36 | 0,07% | 397.292,00 |
| 04.10.2024 | 79,37 | 82,56 | 78,01 | 81,30 | 4,04% | 623.022,00 |
| 03.10.2024 | 71,00 | 78,37 | 70,28 | 78,14 | 9,67% | 519.279,00 |
| 02.10.2024 | 70,39 | 72,65 | 68,56 | 71,25 | 3,52% | 447.019,00 |
| 01.10.2024 | 63,39 | 69,32 | 63,00 | 68,83 | 6,76% | 434.983,00 |
| 30.09.2024 | 61,51 | 67,19 | 61,13 | 64,47 | 4,07% | 381.652,00 |
| 27.09.2024 | 61,82 | 62,90 | 61,03 | 61,95 | 1,61% | 477.034,00 |
| 26.09.2024 | 64,09 | 64,11 | 59,67 | 60,97 | -7,09% | 824.373,00 |
| 25.09.2024 | 70,98 | 71,17 | 65,51 | 65,62 | -8,25% | 335.751,00 |
| 24.09.2024 | 72,73 | 72,94 | 70,43 | 71,52 | 1,46% | 314.366,00 |
| 23.09.2024 | 68,10 | 70,85 | 67,60 | 70,49 | 4,71% | 278.917,00 |
| 20.09.2024 | 68,06 | 68,93 | 66,24 | 67,32 | -1,84% | 506.763,00 |
| 19.09.2024 | 69,31 | 69,48 | 66,99 | 68,58 | 3,60% | 274.543,00 |
| 18.09.2024 | 68,33 | 69,88 | 65,69 | 66,20 | -2,86% | 350.793,00 |
| 17.09.2024 | 64,88 | 69,00 | 64,56 | 68,15 | 6,27% | 366.890,00 |
| 16.09.2024 | 63,39 | 64,74 | 61,95 | 64,13 | 2,43% | 389.692,00 |
| 13.09.2024 | 64,09 | 67,27 | 61,47 | 62,61 | -3,81% | 478.788,00 |
| 12.09.2024 | 65,72 | 67,95 | 63,11 | 65,09 | -0,06% | 427.492,00 |
| 11.09.2024 | 66,25 | 66,25 | 63,17 | 65,13 | -1,26% | 494.159,00 |
| 10.09.2024 | 67,94 | 67,94 | 63,71 | 65,96 | -2,84% | 475.870,00 |
| 09.09.2024 | 65,95 | 68,80 | 65,57 | 67,89 | 2,79% | 706.285,00 |
| 06.09.2024 | 68,31 | 70,17 | 65,95 | 66,05 | -3,29% | 227.091,00 |
| 05.09.2024 | 68,47 | 68,87 | 66,16 | 68,30 | 1,22% | 374.532,00 |
| 04.09.2024 | 72,03 | 72,41 | 67,44 | 67,48 | -5,77% | 319.137,00 |
| 03.09.2024 | 73,74 | 74,00 | 69,60 | 71,61 | -4,99% | 324.726,00 |
| 30.08.2024 | 78,34 | 80,37 | 74,66 | 75,37 | -5,37% | 235.360,00 |
| 29.08.2024 | 79,86 | 80,74 | 78,12 | 79,65 | 1,10% | 153.476,00 |
| 28.08.2024 | 78,37 | 79,21 | 77,00 | 78,78 | -1,12% | 217.650,00 |
| 27.08.2024 | 82,01 | 82,65 | 79,51 | 79,67 | -3,42% | 119.875,00 |
| 26.08.2024 | 82,21 | 83,72 | 80,34 | 82,49 | 2,55% | 243.090,00 |
| 23.08.2024 | 76,00 | 81,85 | 76,00 | 80,44 | 6,87% | 337.840,00 |
| 22.08.2024 | 78,05 | 78,47 | 75,02 | 75,27 | -2,98% | 138.876,00 |
| 21.08.2024 | 80,14 | 80,18 | 77,34 | 77,58 | -1,71% | 164.358,00 |
| 20.08.2024 | 83,69 | 84,50 | 78,93 | 78,93 | -6,11% | 337.960,00 |
| 19.08.2024 | 85,97 | 86,69 | 83,42 | 84,07 | -1,72% | 300.278,00 |
| 16.08.2024 | 85,62 | 87,02 | 83,64 | 85,54 | -0,69% | 187.323,00 |
| 15.08.2024 | 84,81 | 87,47 | 83,49 | 86,13 | 4,01% | 175.648,00 |
| 14.08.2024 | 84,19 | 84,22 | 82,35 | 82,81 | -0,79% | 169.273,00 |
| 13.08.2024 | 82,81 | 83,55 | 81,67 | 83,47 | 0,05% | 197.873,00 |
| 12.08.2024 | 82,99 | 84,32 | 81,38 | 83,43 | 1,93% | 260.760,00 |
| 09.08.2024 | 83,08 | 83,13 | 80,70 | 81,85 | -0,86% | 222.904,00 |
| 08.08.2024 | 78,45 | 83,04 | 78,15 | 82,56 | 6,58% | 339.623,00 |
| 07.08.2024 | 77,36 | 81,10 | 76,95 | 77,46 | 2,81% | 396.295,00 |
| 06.08.2024 | 80,05 | 80,59 | 75,24 | 75,34 | -5,45% | 557.720,00 |
| 05.08.2024 | 77,74 | 82,00 | 76,14 | 79,68 | -5,57% | 512.608,00 |