25,900€
8,37%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,00 | 26,80 | 24,00 | 25,90 | 8,37% | - |
| 08.05.2025 | 22,90 | 24,50 | 22,90 | 23,90 | 5,29% | - |
| 07.05.2025 | 23,40 | 23,90 | 22,60 | 22,70 | -2,58% | - |
| 06.05.2025 | 23,30 | 24,30 | 22,70 | 23,30 | 0,00% | - |
| 05.05.2025 | 25,50 | 25,50 | 23,30 | 23,30 | -8,63% | - |
| 02.05.2025 | 24,50 | 25,90 | 23,70 | 25,50 | 6,69% | - |
| 30.04.2025 | 26,50 | 26,50 | 23,10 | 23,90 | -5,53% | - |
| 29.04.2025 | 25,90 | 26,40 | 25,10 | 25,30 | -2,32% | - |
| 28.04.2025 | 26,10 | 26,80 | 25,30 | 25,90 | -1,52% | - |
| 25.04.2025 | 25,90 | 26,50 | 25,40 | 26,30 | 2,33% | - |
| 24.04.2025 | 24,50 | 26,10 | 24,30 | 25,70 | 4,90% | - |
| 23.04.2025 | 24,90 | 26,60 | 24,00 | 24,50 | -1,61% | - |
| 22.04.2025 | 24,50 | 25,60 | 23,60 | 24,90 | -8,12% | - |
| 17.04.2025 | 25,30 | 27,80 | 25,30 | 27,10 | 7,11% | - |
| 16.04.2025 | 25,30 | 26,50 | 24,80 | 25,30 | 0,00% | - |
| 15.04.2025 | 25,20 | 26,40 | 25,00 | 25,30 | 0,00% | - |
| 14.04.2025 | 25,60 | 26,80 | 24,50 | 25,30 | 0,00% | - |
| 11.04.2025 | 24,30 | 25,60 | 23,50 | 25,30 | 2,43% | - |
| 10.04.2025 | 29,40 | 29,80 | 23,90 | 24,70 | -16,84% | - |
| 09.04.2025 | 25,10 | 30,10 | 22,70 | 29,70 | 19,28% | - |
| 08.04.2025 | 27,40 | 28,80 | 24,10 | 24,90 | -7,78% | - |
| 07.04.2025 | 26,40 | 27,90 | 24,00 | 27,00 | 1,89% | - |
| 04.04.2025 | 33,20 | 33,20 | 25,70 | 26,50 | -20,42% | - |
| 03.04.2025 | 38,50 | 39,50 | 32,50 | 33,30 | -16,12% | - |
| 02.04.2025 | 39,10 | 39,90 | 37,70 | 39,70 | 2,06% | - |
| 01.04.2025 | 38,50 | 39,60 | 37,50 | 38,90 | 1,04% | - |
| 31.03.2025 | 38,50 | 39,10 | 37,10 | 38,50 | 0,00% | - |
| 28.03.2025 | 39,90 | 40,10 | 37,90 | 38,50 | -3,51% | - |
| 27.03.2025 | 41,10 | 42,30 | 39,10 | 39,90 | -3,39% | - |
| 26.03.2025 | 39,90 | 42,50 | 39,90 | 41,30 | 3,51% | - |
| 25.03.2025 | 39,90 | 42,20 | 39,90 | 39,90 | -0,50% | - |
| 24.03.2025 | 40,10 | 41,20 | 39,50 | 40,10 | -0,50% | - |
| 21.03.2025 | 40,30 | 41,30 | 38,80 | 40,30 | 0,00% | - |
| 20.03.2025 | 40,50 | 40,80 | 39,10 | 40,30 | 0,00% | - |
| 19.03.2025 | 39,30 | 41,10 | 38,40 | 40,30 | 2,28% | - |
| 18.03.2025 | 40,10 | 41,10 | 37,90 | 39,40 | -1,75% | - |
| 17.03.2025 | 39,90 | 40,70 | 38,10 | 40,10 | 0,00% | 126,00 |
| 14.03.2025 | 36,20 | 40,10 | 36,10 | 40,10 | 10,77% | - |
| 13.03.2025 | 36,90 | 39,00 | 35,20 | 36,20 | -1,90% | - |
| 12.03.2025 | 34,40 | 37,10 | 34,30 | 36,90 | 7,58% | 188,00 |
| 11.03.2025 | 35,70 | 36,50 | 33,70 | 34,30 | -3,65% | - |
| 10.03.2025 | 38,10 | 38,40 | 35,30 | 35,60 | -6,56% | - |
| 07.03.2025 | 37,30 | 39,50 | 37,20 | 38,10 | 2,14% | - |
| 06.03.2025 | 35,90 | 37,40 | 34,20 | 37,30 | 3,90% | - |
| 05.03.2025 | 36,10 | 36,90 | 34,40 | 35,90 | 0,00% | - |
| 04.03.2025 | 35,30 | 36,70 | 32,80 | 35,90 | 1,70% | - |
| 03.03.2025 | 38,70 | 39,70 | 34,70 | 35,30 | -8,79% | - |
| 28.02.2025 | 38,30 | 39,00 | 36,80 | 38,70 | 1,04% | - |
| 27.02.2025 | 38,40 | 40,40 | 38,10 | 38,30 | -0,52% | 52,00 |
| 26.02.2025 | 40,20 | 41,10 | 37,90 | 38,50 | -3,99% | - |
| 25.02.2025 | 41,90 | 42,30 | 39,70 | 40,10 | -4,30% | - |
| 24.02.2025 | 41,30 | 42,90 | 40,90 | 41,90 | 0,96% | - |
| 21.02.2025 | 43,90 | 44,00 | 40,90 | 41,50 | -5,47% | - |
| 20.02.2025 | 42,50 | 44,70 | 41,90 | 43,90 | 3,29% | - |
| 19.02.2025 | 44,30 | 44,60 | 42,50 | 42,50 | -3,41% | - |
| 18.02.2025 | 46,50 | 46,60 | 43,90 | 44,00 | -5,38% | - |
| 17.02.2025 | 45,00 | 46,60 | 44,90 | 46,50 | 3,56% | - |
| 14.02.2025 | 47,50 | 49,20 | 44,50 | 44,90 | -5,87% | - |
| 13.02.2025 | 51,50 | 51,50 | 42,20 | 47,70 | -7,83% | - |
| 12.02.2025 | 53,50 | 54,50 | 51,25 | 51,75 | -2,82% | - |
| 11.02.2025 | 53,00 | 54,75 | 52,75 | 53,25 | 0,00% | - |
| 10.02.2025 | 50,50 | 54,25 | 50,50 | 53,25 | 5,97% | - |
| 07.02.2025 | 52,25 | 53,25 | 50,15 | 50,25 | -3,83% | - |
| 06.02.2025 | 56,50 | 57,25 | 51,25 | 52,25 | -7,11% | - |
| 05.02.2025 | 56,50 | 58,00 | 55,75 | 56,25 | 0,00% | - |
| 04.02.2025 | 54,00 | 56,25 | 52,75 | 56,25 | 4,65% | - |
| 03.02.2025 | 54,75 | 56,50 | 53,25 | 53,75 | -2,71% | - |
| 31.01.2025 | 56,00 | 57,25 | 54,25 | 55,25 | -0,90% | - |
| 30.01.2025 | 56,75 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 29.01.2025 | 57,50 | 58,50 | 56,25 | 56,75 | -1,73% | - |
| 28.01.2025 | 58,50 | 59,25 | 56,25 | 57,75 | -0,86% | - |
| 27.01.2025 | 59,75 | 62,00 | 57,75 | 58,25 | -2,51% | - |
| 24.01.2025 | 62,00 | 62,75 | 59,25 | 59,75 | -3,24% | - |
| 23.01.2025 | 62,75 | 64,25 | 61,25 | 61,75 | -1,59% | - |
| 22.01.2025 | 65,00 | 65,25 | 62,75 | 62,75 | -3,83% | - |
| 21.01.2025 | 64,00 | 67,00 | 62,00 | 65,25 | 1,95% | - |
| 20.01.2025 | 64,75 | 64,75 | 63,25 | 64,00 | -1,92% | - |
| 17.01.2025 | 65,75 | 67,00 | 64,75 | 65,25 | -1,51% | - |
| 16.01.2025 | 66,25 | 66,75 | 63,00 | 66,25 | 0,00% | - |
| 15.01.2025 | 61,75 | 66,75 | 61,75 | 66,25 | 6,43% | - |
| 14.01.2025 | 62,00 | 63,00 | 60,25 | 62,25 | 0,00% | - |
| 13.01.2025 | 60,75 | 63,25 | 60,00 | 62,25 | 1,63% | 122,00 |
| 10.01.2025 | 60,25 | 63,50 | 60,25 | 61,25 | 1,66% | - |
| 09.01.2025 | 60,25 | 60,50 | 59,50 | 60,25 | -0,82% | - |
| 08.01.2025 | 62,00 | 62,75 | 59,75 | 60,75 | -2,41% | - |
| 07.01.2025 | 59,25 | 62,25 | 58,75 | 62,25 | 5,06% | - |
| 06.01.2025 | 60,00 | 60,75 | 58,25 | 59,25 | -0,84% | - |
| 03.01.2025 | 59,00 | 60,25 | 57,75 | 59,75 | 1,70% | - |
| 02.01.2025 | 49,20 | 59,25 | 49,20 | 58,75 | 19,17% | - |
| 30.12.2024 | 49,20 | 49,50 | 49,00 | 49,30 | 1,65% | - |
| 27.12.2024 | 51,00 | 51,00 | 48,20 | 48,50 | -4,90% | - |
| 23.12.2024 | 51,50 | 52,75 | 50,15 | 51,00 | -0,97% | - |
| 20.12.2024 | 53,00 | 53,75 | 51,00 | 51,50 | -2,83% | - |
| 19.12.2024 | 54,25 | 56,25 | 52,50 | 53,00 | -1,85% | - |
| 18.12.2024 | 57,00 | 58,50 | 53,75 | 54,00 | -5,26% | - |
| 17.12.2024 | 62,00 | 62,00 | 55,25 | 57,00 | -2,15% | 50,00 |
| 16.12.2024 | 62,25 | 62,25 | 57,75 | 58,25 | -6,43% | - |
| 13.12.2024 | 64,00 | 64,75 | 61,25 | 62,25 | -3,11% | - |
| 12.12.2024 | 65,25 | 66,00 | 62,75 | 64,25 | -2,28% | - |
| 11.12.2024 | 65,25 | 66,75 | 63,25 | 65,75 | 0,77% | - |