104,027$
-0,51%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 107,85 | 110,42 | 102,83 | 104,56 | -1,87% | 222.111,00 |
| 20.05.2026 | 108,06 | 110,85 | 105,65 | 106,55 | -1,61% | 215.628,00 |
| 19.05.2026 | 111,84 | 112,50 | 107,04 | 108,29 | -2,12% | 254.848,00 |
| 18.05.2026 | 105,53 | 112,90 | 105,14 | 110,63 | 5,09% | 467.134,00 |
| 15.05.2026 | 103,07 | 105,86 | 101,38 | 105,27 | 1,54% | 246.072,00 |
| 14.05.2026 | 100,86 | 104,98 | 100,50 | 103,67 | 2,29% | 237.583,00 |
| 13.05.2026 | 100,94 | 102,12 | 99,32 | 101,35 | -0,61% | 313.116,00 |
| 12.05.2026 | 100,52 | 102,16 | 99,01 | 101,97 | 1,82% | 194.031,00 |
| 11.05.2026 | 98,97 | 101,70 | 98,91 | 100,15 | 2,82% | 194.779,00 |
| 08.05.2026 | 96,61 | 98,61 | 94,86 | 97,40 | 0,91% | 277.326,00 |
| 07.05.2026 | 99,63 | 99,75 | 94,17 | 96,52 | -2,93% | 356.339,00 |
| 06.05.2026 | 100,07 | 103,58 | 97,89 | 99,43 | -5,56% | 395.215,00 |
| 05.05.2026 | 103,16 | 105,80 | 102,34 | 105,28 | 1,51% | 291.641,00 |
| 04.05.2026 | 101,41 | 103,71 | 100,20 | 103,71 | 2,71% | 309.791,00 |
| 01.05.2026 | 101,13 | 103,21 | 100,51 | 100,97 | -1,60% | 298.779,00 |
| 30.04.2026 | 103,75 | 104,66 | 99,59 | 102,61 | -1,51% | 459.572,00 |
| 29.04.2026 | 94,15 | 105,17 | 94,00 | 104,18 | 11,28% | 753.158,00 |
| 28.04.2026 | 91,63 | 95,11 | 90,50 | 93,62 | 3,22% | 503.230,00 |
| 27.04.2026 | 90,79 | 92,36 | 88,56 | 90,70 | 0,90% | 260.176,00 |
| 24.04.2026 | 88,46 | 90,54 | 86,78 | 89,89 | 1,52% | 404.844,00 |
| 23.04.2026 | 86,86 | 89,05 | 86,50 | 88,54 | 2,35% | 375.716,00 |
| 22.04.2026 | 84,21 | 86,72 | 84,00 | 86,51 | 4,46% | 360.400,00 |
| 21.04.2026 | 81,00 | 83,18 | 80,02 | 82,82 | 4,53% | 319.536,00 |
| 20.04.2026 | 79,78 | 80,66 | 77,66 | 79,23 | -0,36% | 292.767,00 |
| 17.04.2026 | 79,00 | 80,71 | 76,59 | 79,52 | -3,31% | 532.768,00 |
| 16.04.2026 | 81,00 | 83,47 | 80,80 | 82,24 | 1,73% | 295.032,00 |
| 15.04.2026 | 79,19 | 82,00 | 78,27 | 80,84 | 1,90% | 249.279,00 |
| 14.04.2026 | 84,41 | 84,41 | 78,69 | 79,33 | -6,25% | 351.798,00 |
| 13.04.2026 | 81,04 | 84,91 | 80,58 | 84,62 | 5,48% | 279.206,00 |
| 10.04.2026 | 82,60 | 84,19 | 80,00 | 80,22 | -3,26% | 196.639,00 |
| 09.04.2026 | 83,60 | 85,45 | 82,50 | 82,92 | -0,90% | 273.148,00 |
| 08.04.2026 | 80,71 | 84,26 | 77,41 | 83,67 | -0,36% | 382.307,00 |
| 07.04.2026 | 83,00 | 85,80 | 82,54 | 83,97 | 2,15% | 334.369,00 |
| 06.04.2026 | 79,80 | 83,25 | 79,78 | 82,20 | 2,76% | 239.845,00 |
| 02.04.2026 | 81,13 | 84,47 | 78,09 | 79,99 | 0,82% | 481.854,00 |
| 01.04.2026 | 85,22 | 85,40 | 77,86 | 79,34 | -7,81% | 651.270,00 |
| 31.03.2026 | 88,78 | 90,70 | 84,68 | 86,06 | -1,57% | 371.908,00 |
| 30.03.2026 | 92,29 | 92,38 | 86,36 | 87,43 | -2,42% | 246.077,00 |
| 27.03.2026 | 89,25 | 92,00 | 88,83 | 89,60 | 0,16% | 231.407,00 |
| 26.03.2026 | 88,24 | 89,67 | 86,32 | 89,46 | 2,25% | 274.068,00 |
| 25.03.2026 | 86,00 | 88,61 | 85,66 | 87,49 | 1,74% | 278.017,00 |
| 24.03.2026 | 84,86 | 87,29 | 84,00 | 85,99 | 1,18% | 269.955,00 |
| 23.03.2026 | 79,10 | 86,32 | 78,77 | 84,99 | 6,28% | 532.967,00 |
| 20.03.2026 | 80,49 | 81,10 | 78,28 | 79,97 | 0,01% | 469.376,00 |
| 19.03.2026 | 78,57 | 82,48 | 77,81 | 79,96 | 1,50% | 314.884,00 |
| 18.03.2026 | 80,00 | 81,13 | 78,18 | 78,78 | -1,34% | 383.942,00 |
| 17.03.2026 | 77,00 | 80,98 | 77,00 | 79,85 | 5,02% | 333.824,00 |
| 16.03.2026 | 76,60 | 77,98 | 74,58 | 76,03 | -0,73% | 245.990,00 |
| 13.03.2026 | 75,53 | 77,21 | 74,11 | 76,59 | 1,30% | 303.278,00 |
| 12.03.2026 | 78,02 | 78,02 | 73,72 | 75,61 | -3,95% | 518.573,00 |
| 11.03.2026 | 80,28 | 82,50 | 78,48 | 78,72 | -2,62% | 343.566,00 |
| 10.03.2026 | 80,30 | 83,01 | 79,00 | 80,84 | -0,36% | 389.997,00 |
| 09.03.2026 | 79,13 | 81,88 | 77,74 | 81,13 | 3,05% | 369.112,00 |
| 06.03.2026 | 77,86 | 79,62 | 76,48 | 78,73 | 0,96% | 300.461,00 |
| 05.03.2026 | 79,47 | 79,70 | 75,13 | 77,98 | -1,97% | 359.681,00 |
| 04.03.2026 | 76,00 | 79,60 | 75,22 | 79,55 | 3,85% | 453.157,00 |
| 03.03.2026 | 75,34 | 78,41 | 74,00 | 76,60 | -0,39% | 444.044,00 |
| 02.03.2026 | 80,15 | 82,30 | 74,52 | 76,90 | -1,56% | 437.446,00 |
| 27.02.2026 | 78,71 | 78,75 | 76,30 | 78,12 | 0,41% | 454.777,00 |
| 26.02.2026 | 75,96 | 78,71 | 75,46 | 77,80 | -0,19% | 358.677,00 |
| 25.02.2026 | 80,13 | 80,20 | 77,08 | 77,95 | 0,23% | 398.205,00 |
| 24.02.2026 | 78,59 | 79,46 | 76,38 | 77,77 | 0,24% | 406.758,00 |
| 23.02.2026 | 77,84 | 80,32 | 77,20 | 77,58 | -0,78% | 364.356,00 |
| 20.02.2026 | 74,98 | 78,26 | 74,55 | 78,19 | 2,06% | 353.233,00 |
| 19.02.2026 | 76,16 | 76,84 | 74,72 | 76,61 | 1,74% | 447.969,00 |
| 18.02.2026 | 73,44 | 75,57 | 72,59 | 75,30 | 4,71% | 685.517,00 |
| 17.02.2026 | 70,04 | 72,50 | 67,92 | 71,91 | 5,59% | 936.075,00 |
| 13.02.2026 | 63,52 | 70,53 | 63,52 | 68,10 | 6,61% | 519.702,00 |
| 12.02.2026 | 66,50 | 69,00 | 62,19 | 63,88 | -9,88% | 903.614,00 |
| 11.02.2026 | 69,68 | 71,47 | 68,37 | 70,88 | 3,72% | 405.679,00 |
| 10.02.2026 | 70,40 | 70,46 | 67,75 | 68,34 | -2,95% | 341.283,00 |
| 09.02.2026 | 70,62 | 72,06 | 69,70 | 70,42 | 0,92% | 265.853,00 |
| 06.02.2026 | 66,94 | 70,27 | 66,94 | 69,78 | 4,32% | 349.642,00 |
| 05.02.2026 | 66,64 | 67,83 | 64,68 | 66,89 | -2,55% | 266.685,00 |
| 04.02.2026 | 69,31 | 70,55 | 66,80 | 68,64 | -0,64% | 328.793,00 |
| 03.02.2026 | 67,50 | 69,71 | 67,04 | 69,08 | 4,46% | 412.434,00 |
| 02.02.2026 | 64,13 | 67,59 | 63,23 | 66,13 | -1,06% | 274.992,00 |
| 30.01.2026 | 66,11 | 67,39 | 64,88 | 66,84 | -0,33% | 277.198,00 |
| 29.01.2026 | 68,69 | 70,61 | 66,16 | 67,06 | 1,50% | 345.416,00 |
| 28.01.2026 | 68,24 | 68,52 | 65,36 | 66,07 | -1,77% | 241.278,00 |
| 27.01.2026 | 67,50 | 68,40 | 66,62 | 67,26 | 1,39% | 238.332,00 |
| 26.01.2026 | 66,20 | 66,94 | 65,00 | 66,34 | 2,12% | 293.442,00 |
| 23.01.2026 | 66,60 | 68,20 | 64,79 | 64,96 | -0,15% | 329.728,00 |
| 22.01.2026 | 65,26 | 66,54 | 64,24 | 65,06 | -1,11% | 274.426,00 |
| 21.01.2026 | 63,34 | 66,59 | 63,34 | 65,79 | 5,72% | 359.337,00 |
| 20.01.2026 | 62,33 | 63,00 | 60,50 | 62,23 | 0,87% | 342.338,00 |
| 19.01.2026 | 61,62 | 61,69 | 61,30 | 61,69 | -0,59% | - |
| 16.01.2026 | 63,16 | 63,16 | 61,60 | 62,06 | 0,29% | 204.266,00 |
| 15.01.2026 | 62,50 | 62,93 | 61,24 | 61,88 | -2,47% | 503.063,00 |
| 14.01.2026 | 62,78 | 64,98 | 62,42 | 63,45 | 2,01% | 314.166,00 |
| 13.01.2026 | 62,05 | 62,97 | 61,56 | 62,20 | 2,88% | 227.849,00 |
| 12.01.2026 | 63,41 | 63,55 | 59,81 | 60,46 | -4,65% | 328.745,00 |
| 09.01.2026 | 65,29 | 65,68 | 62,29 | 63,41 | -1,99% | 378.384,00 |
| 08.01.2026 | 60,59 | 65,53 | 60,55 | 64,70 | 6,77% | 740.351,00 |
| 07.01.2026 | 60,14 | 62,11 | 59,87 | 60,60 | -0,28% | 548.891,00 |
| 06.01.2026 | 59,22 | 61,20 | 58,35 | 60,77 | 4,33% | 485.215,00 |
| 05.01.2026 | 58,32 | 58,88 | 55,19 | 58,25 | 5,14% | 638.420,00 |
| 02.01.2026 | 54,09 | 56,50 | 53,45 | 55,40 | 2,03% | 317.886,00 |
| 31.12.2025 | 55,31 | 55,67 | 53,37 | 54,30 | -1,65% | 342.598,00 |
| 30.12.2025 | 53,48 | 55,40 | 53,36 | 55,21 | 3,58% | 243.749,00 |