26,300€
-0,75%
Echtzeit-Aktienkurs Nabors Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nabors Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,50 | 26,50 | 26,10 | 26,30 | -0,75% | - |
| 03.07.2025 | 26,60 | 26,80 | 25,90 | 26,50 | 0,76% | - |
| 02.07.2025 | 25,10 | 26,90 | 25,00 | 26,30 | 4,78% | - |
| 01.07.2025 | 23,70 | 26,20 | 23,30 | 25,10 | 5,02% | - |
| 30.06.2025 | 23,80 | 24,50 | 23,40 | 23,90 | 0,00% | - |
| 27.06.2025 | 24,10 | 24,50 | 23,20 | 23,90 | -0,83% | - |
| 26.06.2025 | 23,90 | 24,50 | 23,30 | 24,10 | 1,69% | - |
| 25.06.2025 | 25,50 | 25,80 | 23,30 | 23,70 | -7,78% | - |
| 24.06.2025 | 25,60 | 26,70 | 25,10 | 25,70 | -2,28% | - |
| 23.06.2025 | 29,50 | 29,50 | 26,30 | 26,30 | -7,07% | 300,00 |
| 20.06.2025 | 29,60 | 29,80 | 28,10 | 28,30 | -4,71% | - |
| 19.06.2025 | 29,40 | 30,20 | 29,40 | 29,70 | 1,37% | - |
| 18.06.2025 | 30,30 | 31,10 | 29,10 | 29,30 | -3,93% | - |
| 17.06.2025 | 29,80 | 31,40 | 29,50 | 30,50 | 2,01% | - |
| 16.06.2025 | 30,30 | 30,50 | 28,20 | 29,90 | -0,66% | - |
| 13.06.2025 | 29,00 | 32,40 | 29,00 | 30,10 | 3,44% | 32,00 |
| 12.06.2025 | 30,00 | 30,00 | 28,30 | 29,10 | -3,32% | - |
| 11.06.2025 | 29,60 | 30,30 | 28,90 | 30,10 | 1,35% | - |
| 10.06.2025 | 28,10 | 31,10 | 28,10 | 29,70 | 6,45% | - |
| 09.06.2025 | 26,40 | 28,90 | 26,20 | 27,90 | 6,08% | - |
| 06.06.2025 | 24,90 | 26,90 | 24,80 | 26,30 | 5,62% | - |
| 05.06.2025 | 25,30 | 25,60 | 24,50 | 24,90 | -0,80% | - |
| 04.06.2025 | 25,60 | 26,80 | 24,70 | 25,10 | -4,20% | - |
| 03.06.2025 | 23,70 | 26,80 | 23,20 | 26,20 | 11,49% | - |
| 02.06.2025 | 22,70 | 24,70 | 22,50 | 23,50 | 3,52% | 2.000,00 |
| 30.05.2025 | 23,30 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 29.05.2025 | 22,40 | 23,30 | 22,20 | 23,30 | 3,56% | - |
| 28.05.2025 | 23,50 | 23,90 | 22,30 | 22,50 | -4,26% | - |
| 27.05.2025 | 23,10 | 23,70 | 22,50 | 23,50 | 1,29% | - |
| 26.05.2025 | 23,10 | 23,30 | 22,90 | 23,20 | 0,43% | - |
| 23.05.2025 | 22,70 | 23,30 | 21,60 | 23,10 | 1,76% | - |
| 22.05.2025 | 21,80 | 22,90 | 20,70 | 22,70 | 4,61% | - |
| 21.05.2025 | 23,90 | 24,20 | 21,50 | 21,70 | -9,21% | - |
| 20.05.2025 | 24,30 | 24,60 | 23,70 | 23,90 | -2,45% | - |
| 19.05.2025 | 26,70 | 26,90 | 23,80 | 24,50 | -8,92% | - |
| 16.05.2025 | 27,50 | 27,50 | 26,40 | 26,90 | -2,18% | - |
| 15.05.2025 | 29,00 | 29,00 | 26,40 | 27,50 | -5,50% | - |
| 14.05.2025 | 28,70 | 29,30 | 27,80 | 29,10 | 2,83% | - |
| 13.05.2025 | 28,40 | 29,30 | 27,90 | 28,30 | -0,70% | - |
| 12.05.2025 | 25,90 | 29,20 | 25,90 | 28,50 | 10,04% | - |
| 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% | - |