45,400€
-2,37%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -2,37% | - |
| 15.12.2025 | 46,50 | 47,20 | 46,50 | 46,50 | -3,93% | - |
| 12.12.2025 | 48,60 | 48,80 | 48,40 | 48,40 | 1,68% | - |
| 11.12.2025 | 48,80 | 48,80 | 47,60 | 47,60 | -0,42% | - |
| 10.12.2025 | 48,40 | 48,40 | 46,70 | 47,80 | -1,44% | - |
| 09.12.2025 | 47,30 | 48,70 | 47,20 | 48,50 | -3,10% | - |
| 08.12.2025 | 50,15 | 50,15 | 50,05 | 50,05 | 2,77% | - |
| 05.12.2025 | 48,80 | 48,90 | 48,40 | 48,70 | 3,62% | 10,00 |
| 04.12.2025 | 47,10 | 47,30 | 47,00 | 47,00 | 8,55% | - |
| 03.12.2025 | 43,10 | 43,50 | 43,00 | 43,30 | -1,81% | - |
| 02.12.2025 | 44,30 | 44,40 | 44,10 | 44,10 | 1,61% | - |
| 01.12.2025 | 43,00 | 43,70 | 43,00 | 43,40 | 0,93% | - |
| 28.11.2025 | 43,00 | 43,90 | 42,70 | 43,00 | 0,47% | - |
| 27.11.2025 | 43,00 | 43,30 | 42,60 | 42,80 | -0,93% | - |
| 26.11.2025 | 43,50 | 43,80 | 42,30 | 43,20 | 0,23% | - |
| 25.11.2025 | 40,50 | 43,20 | 39,20 | 43,10 | 7,48% | - |
| 24.11.2025 | 40,10 | 40,50 | 39,50 | 40,10 | 0,25% | - |
| 21.11.2025 | 39,90 | 40,50 | 39,00 | 40,00 | -1,48% | - |
| 20.11.2025 | 40,30 | 40,60 | 40,30 | 40,60 | 2,27% | - |
| 19.11.2025 | 40,50 | 40,60 | 38,90 | 39,70 | -5,48% | - |
| 17.11.2025 | 42,50 | 43,30 | 41,90 | 42,00 | 1,94% | - |
| 14.11.2025 | 41,80 | 42,70 | 41,20 | 41,20 | -0,72% | - |
| 13.11.2025 | 41,80 | 42,50 | 40,90 | 41,50 | -5,47% | - |
| 12.11.2025 | 44,80 | 45,40 | 43,90 | 43,90 | -4,36% | - |
| 11.11.2025 | 44,90 | 46,70 | 44,80 | 45,90 | 0,88% | - |
| 10.11.2025 | 44,50 | 45,90 | 44,30 | 45,50 | 1,11% | - |
| 07.11.2025 | 44,70 | 45,30 | 43,20 | 45,00 | 0,90% | - |
| 06.11.2025 | 45,10 | 45,60 | 43,80 | 44,60 | -4,29% | - |
| 05.11.2025 | 45,10 | 46,70 | 44,70 | 46,60 | 3,33% | - |
| 04.11.2025 | 46,80 | 46,80 | 44,30 | 45,10 | -5,45% | 1,00 |
| 03.11.2025 | 42,30 | 47,90 | 41,90 | 47,70 | 14,39% | - |
| 31.10.2025 | 42,60 | 43,30 | 41,30 | 41,70 | -6,29% | - |
| 30.10.2025 | 44,50 | 44,70 | 44,50 | 44,50 | 2,77% | - |
| 29.10.2025 | 40,50 | 43,60 | 40,50 | 43,30 | 8,52% | - |
| 28.10.2025 | 40,50 | 40,50 | 39,70 | 39,90 | -2,44% | - |
| 27.10.2025 | 40,70 | 41,30 | 40,70 | 40,90 | -0,49% | - |
| 24.10.2025 | 39,90 | 41,70 | 39,70 | 41,10 | 7,87% | - |
| 23.10.2025 | 36,40 | 38,20 | 35,90 | 38,10 | 6,42% | - |
| 22.10.2025 | 35,30 | 36,70 | 35,10 | 35,80 | 1,13% | - |
| 21.10.2025 | 35,20 | 35,70 | 35,10 | 35,40 | 0,57% | - |
| 20.10.2025 | 34,10 | 35,40 | 33,80 | 35,20 | 2,33% | - |
| 17.10.2025 | 34,50 | 35,10 | 33,60 | 34,40 | 1,18% | - |
| 16.10.2025 | 34,00 | 34,20 | 33,80 | 34,00 | -2,02% | - |
| 15.10.2025 | 34,50 | 34,70 | 34,50 | 34,70 | -0,57% | - |
| 14.10.2025 | 35,00 | 35,00 | 34,70 | 34,90 | 7,06% | - |
| 13.10.2025 | 31,80 | 32,60 | 31,80 | 32,60 | -8,17% | - |
| 10.10.2025 | 36,00 | 36,50 | 35,10 | 35,50 | -1,93% | 68,00 |
| 09.10.2025 | 37,00 | 38,00 | 35,50 | 36,20 | -1,90% | 1,00 |
| 08.10.2025 | 37,60 | 38,50 | 36,90 | 36,90 | -3,66% | - |
| 07.10.2025 | 38,10 | 38,30 | 38,10 | 38,30 | 4,36% | - |
| 06.10.2025 | 36,70 | 37,20 | 36,70 | 36,70 | 4,56% | - |
| 03.10.2025 | 35,00 | 35,20 | 35,00 | 35,10 | -0,28% | - |
| 02.10.2025 | 35,50 | 35,60 | 35,10 | 35,20 | 1,44% | - |
| 01.10.2025 | 34,80 | 34,90 | 34,50 | 34,70 | -1,14% | - |
| 30.09.2025 | 35,40 | 35,40 | 35,10 | 35,10 | 0,29% | - |
| 29.09.2025 | 35,60 | 35,70 | 35,00 | 35,00 | -1,69% | - |
| 26.09.2025 | 34,30 | 35,70 | 34,00 | 35,60 | 2,01% | - |
| 25.09.2025 | 34,80 | 34,90 | 34,60 | 34,90 | 0,58% | - |
| 24.09.2025 | 34,60 | 34,70 | 34,50 | 34,70 | 4,83% | - |
| 23.09.2025 | 31,80 | 33,20 | 31,80 | 33,10 | 1,53% | - |
| 22.09.2025 | 32,20 | 32,90 | 31,30 | 32,60 | -1,81% | - |
| 19.09.2025 | 33,40 | 33,50 | 33,00 | 33,20 | -4,60% | - |
| 18.09.2025 | 34,30 | 34,80 | 34,00 | 34,80 | -1,14% | - |
| 17.09.2025 | 35,10 | 35,40 | 35,00 | 35,20 | -1,68% | - |
| 16.09.2025 | 35,40 | 36,20 | 35,00 | 35,80 | -1,38% | - |
| 15.09.2025 | 36,10 | 36,30 | 36,10 | 36,30 | 0,55% | - |
| 12.09.2025 | 36,20 | 36,30 | 35,90 | 36,10 | 0,28% | - |
| 11.09.2025 | 36,30 | 36,60 | 35,60 | 36,00 | 4,05% | 652,00 |
| 10.09.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 3,59% | - |
| 09.09.2025 | 33,40 | 33,40 | 33,20 | 33,40 | 1,21% | - |
| 08.09.2025 | 32,80 | 33,10 | 32,80 | 33,00 | 0,30% | - |
| 05.09.2025 | 32,40 | 33,50 | 31,70 | 32,90 | 1,86% | 36,00 |
| 04.09.2025 | 30,30 | 32,90 | 29,70 | 32,30 | 6,60% | - |
| 03.09.2025 | 31,80 | 31,90 | 29,90 | 30,30 | -4,42% | - |
| 02.09.2025 | 32,50 | 32,70 | 30,20 | 31,70 | 2,59% | - |
| 21.08.2025 | 31,20 | 31,20 | 30,60 | 30,90 | -0,64% | - |
| 20.08.2025 | 27,30 | 32,00 | 26,90 | 31,10 | 13,92% | 2,00 |
| 19.08.2025 | 27,20 | 28,20 | 26,70 | 27,30 | 0,00% | 37,00 |
| 18.08.2025 | 27,70 | 28,10 | 27,10 | 27,30 | -2,15% | - |
| 15.08.2025 | 28,60 | 29,00 | 27,50 | 27,90 | -3,46% | 135,00 |
| 14.08.2025 | 30,50 | 31,00 | 28,10 | 28,90 | -4,62% | 351,00 |
| 13.08.2025 | 30,40 | 30,60 | 29,30 | 30,30 | 0,66% | - |
| 12.08.2025 | 29,20 | 31,00 | 28,80 | 30,10 | 2,73% | - |
| 11.08.2025 | 30,40 | 31,70 | 29,10 | 29,30 | -2,98% | 7,00 |
| 08.08.2025 | 28,60 | 30,50 | 28,40 | 30,20 | 5,23% | 150,00 |
| 07.08.2025 | 28,80 | 30,60 | 28,50 | 28,70 | -0,69% | 150,00 |
| 06.08.2025 | 29,40 | 30,50 | 28,50 | 28,90 | -2,03% | - |
| 05.08.2025 | 27,60 | 29,50 | 27,40 | 29,50 | 6,88% | 27,00 |
| 04.08.2025 | 27,30 | 27,80 | 26,70 | 27,60 | -2,47% | 18,00 |
| 01.08.2025 | 30,40 | 30,60 | 28,20 | 28,30 | -6,91% | 150,00 |
| 31.07.2025 | 29,90 | 31,00 | 29,30 | 30,40 | 1,00% | 300,00 |
| 30.07.2025 | 29,00 | 30,90 | 27,70 | 30,10 | 3,44% | - |
| 29.07.2025 | 30,20 | 30,80 | 28,20 | 29,10 | -4,59% | - |
| 28.07.2025 | 28,40 | 30,50 | 28,30 | 30,50 | 7,77% | - |
| 25.07.2025 | 28,40 | 28,70 | 27,30 | 28,30 | -0,70% | - |
| 24.07.2025 | 29,40 | 29,90 | 27,50 | 28,50 | -2,06% | - |
| 23.07.2025 | 27,50 | 29,50 | 27,20 | 29,10 | 6,20% | - |
| 22.07.2025 | 26,10 | 27,50 | 25,80 | 27,40 | 4,98% | - |
| 21.07.2025 | 25,90 | 26,70 | 25,80 | 26,10 | 0,77% | - |
| 18.07.2025 | 27,30 | 28,20 | 25,90 | 25,90 | -4,78% | - |