30,888$
-0,87%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 31,26 | 31,51 | 30,52 | 31,16 | -0,64% | 172.120,00 |
| 02.07.2025 | 29,92 | 31,73 | 29,55 | 31,36 | 6,02% | 438.544,00 |
| 01.07.2025 | 28,12 | 30,69 | 27,33 | 29,58 | 5,57% | 679.217,00 |
| 30.06.2025 | 27,71 | 28,80 | 27,47 | 28,02 | 0,39% | 321.915,00 |
| 27.06.2025 | 28,16 | 28,93 | 27,35 | 27,91 | -0,92% | 1.118.142,00 |
| 26.06.2025 | 27,79 | 28,61 | 27,18 | 28,17 | 2,70% | 384.295,00 |
| 25.06.2025 | 29,17 | 29,32 | 27,18 | 27,43 | -7,61% | 717.026,00 |
| 24.06.2025 | 29,80 | 30,87 | 29,08 | 29,69 | -2,88% | 550.749,00 |
| 23.06.2025 | 33,00 | 33,20 | 30,31 | 30,57 | -6,26% | 594.807,00 |
| 20.06.2025 | 34,02 | 34,31 | 32,46 | 32,61 | -3,44% | 1.064.815,00 |
| 18.06.2025 | 34,84 | 35,67 | 33,57 | 33,77 | -2,93% | 360.942,00 |
| 17.06.2025 | 34,65 | 36,15 | 34,05 | 34,79 | 0,81% | 664.224,00 |
| 16.06.2025 | 34,50 | 34,76 | 32,72 | 34,51 | -1,09% | 456.333,00 |
| 13.06.2025 | 35,53 | 37,50 | 33,90 | 34,89 | 3,84% | 642.457,00 |
| 12.06.2025 | 33,30 | 34,32 | 32,50 | 33,60 | -2,30% | 261.009,00 |
| 11.06.2025 | 34,32 | 34,74 | 33,09 | 34,39 | 1,60% | 456.197,00 |
| 10.06.2025 | 32,97 | 35,61 | 32,42 | 33,85 | 5,55% | 670.130,00 |
| 09.06.2025 | 31,00 | 32,97 | 30,76 | 32,07 | 6,47% | 610.296,00 |
| 06.06.2025 | 29,17 | 30,73 | 29,11 | 30,12 | 5,68% | 446.542,00 |
| 05.06.2025 | 29,16 | 29,45 | 28,11 | 28,50 | -1,38% | 294.930,00 |
| 04.06.2025 | 29,88 | 30,60 | 28,09 | 28,90 | -3,25% | 636.930,00 |
| 03.06.2025 | 27,25 | 30,52 | 26,45 | 29,87 | 9,90% | 602.394,00 |
| 02.06.2025 | 26,79 | 28,17 | 26,03 | 27,18 | 5,31% | 670.539,00 |
| 30.05.2025 | 25,75 | 26,75 | 25,47 | 25,81 | -2,27% | 353.628,00 |
| 29.05.2025 | 25,51 | 26,55 | 25,27 | 26,41 | 4,35% | 349.955,00 |
| 28.05.2025 | 26,96 | 27,20 | 25,07 | 25,31 | -4,92% | 349.994,00 |
| 27.05.2025 | 26,33 | 26,89 | 25,40 | 26,62 | 1,64% | 408.869,00 |
| 23.05.2025 | 24,72 | 26,42 | 24,36 | 26,19 | 2,67% | 431.766,00 |
| 22.05.2025 | 24,30 | 25,77 | 23,27 | 25,51 | 3,70% | 670.216,00 |
| 21.05.2025 | 26,74 | 26,99 | 24,40 | 24,60 | -8,65% | 824.830,00 |
| 20.05.2025 | 27,40 | 27,57 | 26,76 | 26,93 | -1,57% | 423.709,00 |
| 19.05.2025 | 28,05 | 28,14 | 26,67 | 27,36 | -8,28% | 751.592,00 |
| 16.05.2025 | 30,47 | 30,75 | 29,45 | 29,83 | -2,87% | 371.711,00 |
| 15.05.2025 | 31,70 | 31,92 | 29,62 | 30,71 | -5,33% | 348.438,00 |
| 14.05.2025 | 31,28 | 32,84 | 31,14 | 32,44 | 2,50% | 450.583,00 |
| 13.05.2025 | 31,80 | 32,39 | 31,09 | 31,65 | 0,67% | 334.501,00 |
| 12.05.2025 | 31,66 | 32,47 | 30,91 | 31,44 | 7,86% | 481.814,00 |
| 09.05.2025 | 27,44 | 30,19 | 27,44 | 29,15 | 8,20% | 685.702,00 |
| 08.05.2025 | 26,44 | 27,48 | 25,92 | 26,94 | 4,30% | 423.947,00 |
| 07.05.2025 | 26,89 | 26,91 | 25,57 | 25,83 | -1,97% | 357.299,00 |
| 06.05.2025 | 26,66 | 27,48 | 25,82 | 26,35 | 0,15% | 462.009,00 |
| 05.05.2025 | 28,25 | 28,32 | 26,30 | 26,31 | -8,46% | 369.886,00 |
| 02.05.2025 | 28,00 | 29,29 | 27,31 | 28,74 | 5,12% | 344.736,00 |
| 01.05.2025 | 27,40 | 28,66 | 26,36 | 27,34 | 1,86% | 580.381,00 |
| 30.04.2025 | 28,69 | 28,69 | 26,20 | 26,84 | -7,00% | 623.715,00 |
| 29.04.2025 | 29,15 | 29,69 | 28,39 | 28,86 | -1,80% | 251.928,00 |
| 28.04.2025 | 29,49 | 30,34 | 28,86 | 29,39 | -1,48% | 236.317,00 |
| 25.04.2025 | 29,45 | 30,05 | 28,69 | 29,83 | 0,91% | 201.948,00 |
| 24.04.2025 | 28,49 | 29,75 | 27,95 | 29,56 | 6,75% | 486.891,00 |
| 23.04.2025 | 29,42 | 30,25 | 27,22 | 27,69 | -2,40% | 338.717,00 |
| 22.04.2025 | 29,49 | 29,49 | 27,14 | 28,37 | 0,42% | 346.648,00 |
| 21.04.2025 | 30,00 | 30,30 | 28,00 | 28,25 | -8,61% | 442.145,00 |
| 17.04.2025 | 29,09 | 31,53 | 29,09 | 30,91 | 7,44% | 390.394,00 |
| 16.04.2025 | 28,97 | 30,26 | 28,44 | 28,77 | 0,88% | 251.345,00 |
| 15.04.2025 | 28,65 | 29,58 | 28,48 | 28,52 | -0,28% | 310.495,00 |
| 14.04.2025 | 29,75 | 30,00 | 27,71 | 28,60 | -0,66% | 321.632,00 |
| 11.04.2025 | 27,42 | 28,90 | 26,52 | 28,79 | 4,54% | 386.891,00 |
| 10.04.2025 | 31,45 | 31,45 | 26,66 | 27,54 | -15,60% | 576.017,00 |
| 09.04.2025 | 26,50 | 32,98 | 25,11 | 32,63 | 18,83% | 716.437,00 |
| 08.04.2025 | 31,31 | 31,75 | 26,36 | 27,46 | -8,04% | 553.300,00 |
| 07.04.2025 | 27,71 | 31,52 | 26,23 | 29,86 | 3,14% | 731.132,00 |
| 04.04.2025 | 33,51 | 33,70 | 28,07 | 28,95 | -21,07% | 1.060.042,00 |
| 03.04.2025 | 39,00 | 39,00 | 35,84 | 36,68 | -14,38% | 951.023,00 |
| 02.04.2025 | 41,59 | 43,39 | 40,46 | 42,84 | 1,47% | 253.641,00 |
| 01.04.2025 | 41,18 | 42,90 | 40,69 | 42,22 | 1,22% | 369.239,00 |
| 31.03.2025 | 40,08 | 42,00 | 40,08 | 41,71 | -0,07% | 367.507,00 |
| 28.03.2025 | 42,79 | 42,81 | 41,07 | 41,74 | -3,04% | 233.184,00 |
| 27.03.2025 | 43,25 | 43,85 | 42,28 | 43,05 | -2,78% | 338.772,00 |
| 26.03.2025 | 44,08 | 45,69 | 43,87 | 44,28 | 1,70% | 316.118,00 |
| 25.03.2025 | 43,71 | 45,59 | 43,27 | 43,54 | 0,93% | 382.105,00 |
| 24.03.2025 | 43,89 | 44,80 | 42,50 | 43,14 | -0,85% | 319.337,00 |
| 21.03.2025 | 42,82 | 44,66 | 41,98 | 43,51 | -0,62% | 2.054.894,00 |
| 20.03.2025 | 43,85 | 44,32 | 42,35 | 43,78 | -0,45% | 328.767,00 |
| 19.03.2025 | 41,76 | 44,70 | 41,58 | 43,98 | 2,09% | 535.621,00 |
| 18.03.2025 | 44,19 | 44,90 | 41,53 | 43,08 | -1,85% | 432.780,00 |
| 17.03.2025 | 43,52 | 44,35 | 41,52 | 43,89 | 0,76% | 564.147,00 |
| 14.03.2025 | 40,67 | 43,61 | 40,47 | 43,56 | 11,04% | 568.716,00 |
| 13.03.2025 | 39,96 | 42,23 | 38,17 | 39,23 | -2,27% | 505.036,00 |
| 12.03.2025 | 37,30 | 40,52 | 37,30 | 40,14 | 7,04% | 464.749,00 |
| 11.03.2025 | 39,33 | 40,16 | 36,91 | 37,50 | -2,93% | 411.033,00 |
| 10.03.2025 | 41,13 | 41,81 | 38,26 | 38,63 | -6,51% | 516.987,00 |
| 07.03.2025 | 41,39 | 42,89 | 40,61 | 41,32 | 2,63% | 580.341,00 |
| 06.03.2025 | 38,01 | 40,46 | 37,18 | 40,26 | 3,92% | 348.935,00 |
| 05.03.2025 | 37,40 | 39,66 | 36,95 | 38,74 | 0,83% | 601.498,00 |
| 04.03.2025 | 36,24 | 39,02 | 34,42 | 38,42 | 3,73% | 741.136,00 |
| 03.03.2025 | 40,56 | 41,72 | 36,41 | 37,04 | -7,84% | 660.902,00 |
| 28.02.2025 | 39,39 | 40,20 | 38,37 | 40,19 | 0,98% | 338.911,00 |
| 27.02.2025 | 40,70 | 42,11 | 39,75 | 39,80 | -1,17% | 349.712,00 |
| 26.02.2025 | 42,05 | 43,01 | 39,79 | 40,27 | -4,73% | 338.445,00 |
| 25.02.2025 | 43,93 | 44,47 | 41,60 | 42,27 | -3,56% | 329.007,00 |
| 24.02.2025 | 43,15 | 44,88 | 42,69 | 43,83 | 1,39% | 282.411,00 |
| 21.02.2025 | 46,28 | 46,28 | 42,72 | 43,23 | -6,16% | 369.126,00 |
| 20.02.2025 | 44,25 | 46,93 | 43,79 | 46,07 | 3,85% | 329.494,00 |
| 19.02.2025 | 45,94 | 45,96 | 44,36 | 44,36 | -3,73% | 370.847,00 |
| 18.02.2025 | 47,62 | 48,20 | 45,89 | 46,08 | -2,37% | 444.531,00 |
| 14.02.2025 | 49,92 | 51,71 | 46,60 | 47,20 | -5,01% | 469.455,00 |
| 13.02.2025 | 51,52 | 51,52 | 44,00 | 49,69 | -7,10% | 1.383.942,00 |
| 12.02.2025 | 55,35 | 55,59 | 53,08 | 53,49 | -3,53% | 194.722,00 |
| 11.02.2025 | 54,98 | 56,81 | 54,63 | 55,45 | 1,28% | 271.521,00 |
| 10.02.2025 | 52,74 | 55,85 | 52,43 | 54,75 | 5,15% | 370.637,00 |