51,000€
-0,97%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 64,25 | 65,75 | 63,50 | 65,25 | 1,56% | - |
| 09.12.2024 | 63,00 | 65,25 | 62,75 | 64,25 | 1,58% | - |
| 06.12.2024 | 66,00 | 66,50 | 61,50 | 63,25 | -4,53% | - |
| 05.12.2024 | 67,00 | 68,25 | 65,50 | 66,25 | -0,75% | - |
| 04.12.2024 | 68,25 | 69,25 | 65,25 | 66,75 | -2,20% | - |
| 03.12.2024 | 69,25 | 71,00 | 67,25 | 68,25 | -0,73% | - |
| 02.12.2024 | 69,25 | 70,50 | 68,75 | 68,75 | -0,72% | - |
| 29.11.2024 | 69,50 | 72,00 | 68,75 | 69,25 | -0,36% | - |
| 28.11.2024 | 69,25 | 70,00 | 69,25 | 69,50 | 0,36% | - |
| 27.11.2024 | 70,00 | 72,75 | 68,75 | 69,25 | -1,42% | - |
| 26.11.2024 | 71,75 | 72,50 | 69,25 | 70,25 | -2,09% | - |
| 25.11.2024 | 74,25 | 74,25 | 69,75 | 71,75 | -3,37% | - |
| 22.11.2024 | 71,75 | 76,00 | 71,75 | 74,25 | 3,48% | - |
| 21.11.2024 | 68,75 | 73,25 | 68,25 | 71,75 | 3,99% | - |
| 20.11.2024 | 68,75 | 71,00 | 67,25 | 69,00 | 0,73% | - |
| 19.11.2024 | 68,75 | 69,50 | 67,00 | 68,50 | -1,08% | - |
| 18.11.2024 | 69,00 | 70,75 | 67,75 | 69,25 | 0,36% | - |
| 15.11.2024 | 70,75 | 72,00 | 67,25 | 69,00 | -2,82% | - |
| 14.11.2024 | 72,75 | 74,00 | 67,25 | 71,00 | -2,41% | - |
| 13.11.2024 | 75,25 | 75,50 | 71,25 | 72,75 | -3,32% | - |
| 12.11.2024 | 79,75 | 80,00 | 74,75 | 75,25 | -5,05% | - |
| 11.11.2024 | 76,75 | 80,75 | 72,50 | 79,25 | 3,26% | - |
| 08.11.2024 | 76,75 | 77,00 | 74,75 | 76,75 | 0,00% | - |
| 07.11.2024 | 79,25 | 79,25 | 75,75 | 76,75 | -2,54% | - |
| 06.11.2024 | 73,75 | 80,25 | 72,50 | 78,75 | 9,00% | - |
| 05.11.2024 | 68,75 | 72,25 | 68,00 | 72,25 | 3,58% | - |
| 04.11.2024 | 66,25 | 70,25 | 66,00 | 69,75 | 4,49% | - |
| 01.11.2024 | 68,25 | 70,00 | 65,75 | 66,75 | -2,91% | - |
| 31.10.2024 | 68,75 | 70,75 | 66,75 | 68,75 | 0,00% | - |
| 30.10.2024 | 67,75 | 69,75 | 67,25 | 68,75 | 1,48% | - |
| 29.10.2024 | 67,25 | 68,75 | 66,75 | 67,75 | 0,74% | - |
| 28.10.2024 | 70,25 | 70,25 | 65,25 | 67,25 | -4,27% | - |
| 25.10.2024 | 67,25 | 70,25 | 67,00 | 70,25 | 4,07% | - |
| 24.10.2024 | 65,00 | 67,75 | 62,75 | 67,50 | 3,45% | 19,00 |
| 23.10.2024 | 66,25 | 70,50 | 63,75 | 65,25 | -1,51% | - |
| 22.10.2024 | 69,00 | 70,50 | 65,75 | 66,25 | -3,64% | - |
| 21.10.2024 | 67,25 | 70,25 | 66,00 | 68,75 | 2,23% | - |
| 18.10.2024 | 68,75 | 69,00 | 64,75 | 67,25 | -2,18% | - |
| 17.10.2024 | 69,25 | 69,75 | 65,25 | 68,75 | -1,43% | - |
| 16.10.2024 | 68,75 | 69,75 | 68,00 | 69,75 | 1,45% | - |
| 15.10.2024 | 71,25 | 71,25 | 67,75 | 68,75 | -3,51% | - |
| 14.10.2024 | 73,25 | 73,25 | 68,25 | 71,25 | -2,73% | - |
| 11.10.2024 | 70,25 | 73,25 | 69,25 | 73,25 | 4,27% | - |
| 10.10.2024 | 67,75 | 71,25 | 66,75 | 70,25 | 3,69% | 75,00 |
| 09.10.2024 | 69,50 | 70,25 | 67,75 | 67,75 | -2,87% | - |
| 08.10.2024 | 74,25 | 74,25 | 67,25 | 69,75 | -6,06% | - |
| 07.10.2024 | 74,25 | 75,75 | 73,25 | 74,25 | 0,00% | 60,00 |
| 04.10.2024 | 70,75 | 75,25 | 70,75 | 74,25 | 4,21% | - |
| 03.10.2024 | 64,50 | 71,25 | 63,50 | 71,25 | 10,47% | - |
| 02.10.2024 | 62,25 | 65,75 | 62,25 | 64,50 | 3,61% | - |
| 01.10.2024 | 58,00 | 62,75 | 56,75 | 62,25 | 7,33% | - |
| 30.09.2024 | 55,50 | 60,25 | 54,75 | 58,00 | 5,45% | - |
| 27.09.2024 | 54,50 | 56,25 | 54,25 | 55,00 | 0,92% | - |
| 26.09.2024 | 59,00 | 59,00 | 53,75 | 54,50 | -7,63% | - |
| 25.09.2024 | 64,00 | 64,00 | 58,75 | 59,00 | -8,17% | - |
| 24.09.2024 | 63,50 | 65,25 | 63,25 | 64,25 | 0,78% | - |
| 23.09.2024 | 60,25 | 63,75 | 60,25 | 63,75 | 5,37% | - |
| 20.09.2024 | 61,50 | 61,75 | 59,75 | 60,50 | -1,63% | - |
| 19.09.2024 | 59,50 | 62,50 | 59,50 | 61,50 | 2,93% | - |
| 18.09.2024 | 61,25 | 62,25 | 59,25 | 59,75 | -2,45% | - |
| 17.09.2024 | 57,50 | 62,25 | 57,25 | 61,25 | 6,52% | - |
| 16.09.2024 | 56,50 | 58,25 | 55,75 | 57,50 | 1,77% | - |
| 13.09.2024 | 58,75 | 60,75 | 55,50 | 56,50 | -4,24% | - |
| 12.09.2024 | 59,25 | 61,25 | 57,50 | 59,00 | 0,00% | - |
| 11.09.2024 | 60,00 | 61,00 | 57,25 | 59,00 | -0,84% | - |
| 10.09.2024 | 61,50 | 62,00 | 57,75 | 59,50 | -3,25% | - |
| 09.09.2024 | 59,50 | 62,25 | 59,50 | 61,50 | 2,93% | - |
| 06.09.2024 | 61,50 | 63,25 | 59,25 | 59,75 | -2,85% | - |
| 05.09.2024 | 61,00 | 61,75 | 59,75 | 61,50 | 0,82% | - |
| 04.09.2024 | 64,75 | 65,50 | 60,75 | 61,00 | -5,79% | - |
| 03.09.2024 | 68,00 | 69,00 | 63,25 | 64,75 | -4,78% | - |
| 02.09.2024 | 68,25 | 68,50 | 67,75 | 68,00 | -0,37% | - |
| 30.08.2024 | 71,75 | 72,25 | 67,75 | 68,25 | -4,88% | - |
| 29.08.2024 | 70,75 | 72,75 | 70,50 | 71,75 | 1,06% | - |
| 28.08.2024 | 71,25 | 71,50 | 69,25 | 71,00 | -0,35% | - |
| 27.08.2024 | 73,75 | 74,00 | 71,00 | 71,25 | -3,39% | - |
| 26.08.2024 | 71,75 | 74,75 | 71,75 | 73,75 | 2,79% | - |
| 23.08.2024 | 67,75 | 73,25 | 67,75 | 71,75 | 5,90% | - |
| 22.08.2024 | 69,75 | 71,00 | 67,75 | 67,75 | -2,87% | - |
| 21.08.2024 | 70,75 | 72,25 | 69,25 | 69,75 | -2,11% | - |
| 20.08.2024 | 75,75 | 76,25 | 70,75 | 71,25 | -5,94% | - |
| 19.08.2024 | 77,75 | 78,25 | 75,25 | 75,75 | -2,57% | - |
| 16.08.2024 | 78,50 | 79,25 | 75,75 | 77,75 | -0,64% | - |
| 15.08.2024 | 75,25 | 79,75 | 75,00 | 78,25 | 3,64% | 132,00 |
| 14.08.2024 | 76,25 | 76,75 | 74,75 | 75,50 | -0,33% | - |
| 13.08.2024 | 76,25 | 76,75 | 74,75 | 75,75 | -0,66% | - |
| 12.08.2024 | 74,75 | 77,25 | 74,75 | 76,25 | 1,33% | - |
| 09.08.2024 | 75,75 | 76,50 | 73,75 | 75,25 | -0,66% | - |
| 08.08.2024 | 70,75 | 76,25 | 70,25 | 75,75 | 7,07% | - |
| 07.08.2024 | 68,75 | 74,25 | 68,75 | 70,75 | 2,54% | - |
| 06.08.2024 | 72,75 | 74,00 | 68,75 | 69,00 | -5,15% | - |