69,750€
1,45%
Echtzeit-Aktienkurs Nabors Industries Ltd
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 68,75 | 70,25 | 68,25 | 70,00 | 1,82% | - |
| 16.05.2024 | 68,25 | 69,00 | 67,75 | 68,75 | 0,73% | - |
| 15.05.2024 | 69,75 | 70,00 | 67,25 | 68,25 | -1,80% | - |
| 14.05.2024 | 68,50 | 69,75 | 68,25 | 69,50 | 1,09% | - |
| 13.05.2024 | 69,25 | 70,75 | 68,25 | 68,75 | -0,72% | - |
| 10.05.2024 | 70,75 | 71,50 | 68,25 | 69,25 | -2,12% | - |
| 09.05.2024 | 68,25 | 71,00 | 68,25 | 70,75 | 3,66% | - |
| 08.05.2024 | 69,75 | 70,75 | 68,25 | 68,25 | -2,85% | - |
| 07.05.2024 | 69,25 | 71,25 | 68,50 | 70,25 | 1,44% | - |
| 06.05.2024 | 68,75 | 71,25 | 68,75 | 69,25 | 0,73% | - |
| 03.05.2024 | 65,50 | 69,25 | 65,25 | 68,75 | 4,56% | - |
| 02.05.2024 | 67,50 | 67,75 | 65,50 | 65,75 | -2,95% | - |
| 30.04.2024 | 72,75 | 73,50 | 67,25 | 67,75 | -6,87% | - |
| 29.04.2024 | 72,25 | 73,00 | 70,75 | 72,75 | 0,69% | - |
| 26.04.2024 | 71,25 | 73,25 | 70,00 | 72,25 | 1,40% | - |
| 25.04.2024 | 74,75 | 77,50 | 69,25 | 71,25 | -4,68% | - |
| 24.04.2024 | 75,25 | 75,50 | 73,25 | 74,75 | 0,00% | - |
| 23.04.2024 | 71,25 | 75,25 | 70,50 | 74,75 | 4,18% | - |
| 22.04.2024 | 71,75 | 72,25 | 69,75 | 71,75 | 0,00% | - |
| 19.04.2024 | 72,25 | 73,50 | 71,25 | 71,75 | -0,69% | - |
| 18.04.2024 | 70,25 | 72,50 | 69,50 | 72,25 | 2,12% | - |
| 17.04.2024 | 70,50 | 72,25 | 68,75 | 70,75 | 0,00% | - |
| 16.04.2024 | 73,75 | 74,00 | 70,25 | 70,75 | -4,07% | - |
| 15.04.2024 | 74,25 | 76,00 | 73,25 | 73,75 | -1,34% | - |
| 12.04.2024 | 75,75 | 78,50 | 74,25 | 74,75 | -1,32% | - |
| 11.04.2024 | 78,25 | 78,50 | 74,75 | 75,75 | -3,19% | - |
| 10.04.2024 | 78,50 | 79,50 | 76,75 | 78,25 | -0,63% | - |
| 09.04.2024 | 81,25 | 81,75 | 77,75 | 78,75 | -3,08% | - |
| 08.04.2024 | 82,75 | 83,50 | 80,25 | 81,25 | -1,81% | - |
| 05.04.2024 | 80,50 | 83,25 | 79,75 | 82,75 | 2,16% | - |
| 04.04.2024 | 83,25 | 84,50 | 79,75 | 81,00 | -2,99% | - |
| 03.04.2024 | 81,75 | 84,75 | 81,50 | 83,50 | 2,14% | - |
| 02.04.2024 | 81,25 | 82,25 | 79,75 | 81,75 | 2,32% | - |
| 28.03.2024 | 81,25 | 82,93 | 79,65 | 79,90 | -1,42% | 15,00 |
| 27.03.2024 | 78,25 | 81,23 | 77,85 | 81,05 | 3,35% | - |
| 26.03.2024 | 81,23 | 83,95 | 77,60 | 78,43 | -3,45% | - |
| 25.03.2024 | 80,25 | 83,48 | 80,00 | 81,23 | 1,85% | - |
| 22.03.2024 | 81,73 | 82,48 | 79,75 | 79,75 | -2,48% | - |
| 21.03.2024 | 81,08 | 82,23 | 79,85 | 81,78 | 0,74% | - |
| 20.03.2024 | 83,75 | 83,75 | 80,00 | 81,18 | -2,49% | - |
| 19.03.2024 | 81,55 | 83,35 | 80,40 | 83,25 | 2,30% | - |
| 18.03.2024 | 82,30 | 82,98 | 80,85 | 81,38 | -0,91% | - |
| 15.03.2024 | 81,63 | 83,85 | 80,83 | 82,13 | 1,05% | - |
| 14.03.2024 | 78,58 | 81,50 | 77,58 | 81,28 | 3,67% | - |
| 13.03.2024 | 75,60 | 79,10 | 75,23 | 78,40 | 3,91% | - |
| 12.03.2024 | 77,73 | 77,73 | 74,65 | 75,45 | -2,27% | - |
| 11.03.2024 | 75,58 | 77,60 | 74,45 | 77,20 | 1,78% | - |
| 08.03.2024 | 77,53 | 78,58 | 74,55 | 75,85 | -2,03% | - |
| 07.03.2024 | 74,50 | 78,00 | 73,88 | 77,43 | 3,79% | 26,00 |
| 06.03.2024 | 74,35 | 77,53 | 74,35 | 74,60 | 0,13% | - |
| 05.03.2024 | 74,60 | 76,08 | 73,68 | 74,50 | 0,00% | - |
| 04.03.2024 | 75,35 | 75,85 | 74,10 | 74,50 | -1,19% | - |
| 01.03.2024 | 72,53 | 75,90 | 72,45 | 75,40 | 3,57% | - |
| 29.02.2024 | 72,08 | 74,40 | 71,65 | 72,80 | 1,01% | - |
| 28.02.2024 | 72,73 | 74,28 | 71,90 | 72,08 | -1,40% | - |
| 27.02.2024 | 72,53 | 74,40 | 72,25 | 73,10 | 0,69% | - |
| 26.02.2024 | 73,08 | 75,60 | 71,80 | 72,60 | -0,51% | - |
| 23.02.2024 | 76,03 | 76,03 | 72,60 | 72,98 | -4,01% | - |
| 22.02.2024 | 75,10 | 76,58 | 74,13 | 76,03 | 1,16% | - |
| 21.02.2024 | 77,15 | 78,73 | 74,68 | 75,15 | -2,21% | - |
| 20.02.2024 | 78,98 | 79,30 | 75,80 | 76,85 | -2,69% | 26,00 |
| 19.02.2024 | 79,05 | 79,33 | 78,58 | 78,98 | 0,03% | - |
| 16.02.2024 | 76,88 | 80,40 | 75,73 | 78,95 | 2,70% | - |
| 15.02.2024 | 71,13 | 77,68 | 70,73 | 76,88 | 7,48% | - |
| 14.02.2024 | 70,75 | 72,48 | 70,43 | 71,53 | 1,24% | - |
| 13.02.2024 | 73,25 | 74,20 | 69,08 | 70,65 | -3,65% | - |
| 12.02.2024 | 73,43 | 75,45 | 72,70 | 73,33 | -0,07% | - |
| 09.02.2024 | 75,40 | 75,40 | 72,30 | 73,38 | -1,58% | - |
| 08.02.2024 | 74,55 | 77,78 | 73,78 | 74,55 | -0,20% | - |
| 07.02.2024 | 75,58 | 78,55 | 70,55 | 74,70 | -1,26% | - |
| 06.02.2024 | 71,30 | 76,18 | 70,95 | 75,65 | 5,77% | - |
| 05.02.2024 | 72,33 | 73,05 | 69,90 | 71,53 | -1,24% | - |
| 02.02.2024 | 75,88 | 76,48 | 72,20 | 72,43 | -4,58% | - |
| 01.02.2024 | 78,18 | 79,18 | 74,68 | 75,90 | -3,28% | - |
| 31.01.2024 | 80,48 | 81,00 | 76,83 | 78,48 | -2,39% | - |
| 30.01.2024 | 82,13 | 83,55 | 78,23 | 80,40 | -2,22% | - |
| 29.01.2024 | 81,03 | 82,53 | 78,90 | 82,23 | 2,02% | - |
| 26.01.2024 | 78,60 | 81,33 | 77,85 | 80,60 | 2,48% | - |
| 25.01.2024 | 76,18 | 78,95 | 76,13 | 78,65 | 2,34% | - |
| 24.01.2024 | 73,45 | 77,08 | 72,85 | 76,85 | 4,56% | - |
| 23.01.2024 | 71,98 | 74,45 | 71,55 | 73,50 | 1,91% | - |
| 22.01.2024 | 69,95 | 72,43 | 69,13 | 72,13 | 3,33% | - |
| 19.01.2024 | 68,43 | 70,93 | 68,20 | 69,80 | 1,86% | - |
| 18.01.2024 | 67,65 | 68,65 | 67,13 | 68,53 | 1,22% | - |
| 17.01.2024 | 68,40 | 69,00 | 66,10 | 67,70 | -0,95% | - |
| 16.01.2024 | 69,75 | 70,83 | 68,00 | 68,35 | -2,01% | - |
| 15.01.2024 | 69,90 | 69,98 | 68,83 | 69,75 | -0,14% | - |
| 12.01.2024 | 68,35 | 70,78 | 68,35 | 69,85 | 2,01% | - |
| 11.01.2024 | 69,80 | 70,63 | 68,03 | 68,48 | -0,83% | - |
| 10.01.2024 | 69,55 | 70,68 | 68,58 | 69,05 | -1,50% | - |
| 09.01.2024 | 72,10 | 73,30 | 69,30 | 70,10 | -2,74% | - |
| 08.01.2024 | 74,45 | 74,45 | 69,73 | 72,08 | -3,19% | - |
| 05.01.2024 | 71,98 | 74,68 | 71,90 | 74,45 | 3,08% | - |
| 04.01.2024 | 74,65 | 77,45 | 71,85 | 72,23 | -3,64% | - |
| 03.01.2024 | 73,90 | 77,60 | 73,03 | 74,95 | 1,46% | - |
| 02.01.2024 | 74,80 | 76,68 | 73,48 | 73,88 | -1,24% | - |
| 29.12.2023 | 74,58 | 75,05 | 74,35 | 74,80 | 0,17% | - |
| 28.12.2023 | 76,73 | 77,05 | 74,25 | 74,68 | -2,74% | - |
| 27.12.2023 | 76,30 | 78,90 | 76,30 | 76,78 | 0,33% | - |
| 22.12.2023 | 77,53 | 79,08 | 76,33 | 76,53 | -1,39% | - |