78,770$
-1,95%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 80,28 | 80,40 | 78,63 | 78,77 | -1,95% | 109.138,00 |
| 12.12.2025 | 81,87 | 82,26 | 79,54 | 80,34 | -1,07% | 949.764,00 |
| 11.12.2025 | 80,26 | 81,96 | 80,02 | 81,21 | -0,11% | 833.271,00 |
| 10.12.2025 | 79,70 | 81,43 | 79,04 | 81,30 | 1,50% | 1.210.359,00 |
| 09.12.2025 | 77,15 | 80,22 | 77,13 | 80,10 | 3,82% | 947.266,00 |
| 08.12.2025 | 76,15 | 77,29 | 75,33 | 77,15 | 0,94% | 693.944,00 |
| 05.12.2025 | 77,25 | 78,00 | 76,30 | 76,43 | -0,84% | 551.497,00 |
| 04.12.2025 | 77,27 | 78,04 | 76,14 | 77,08 | 0,16% | 524.484,00 |
| 03.12.2025 | 75,37 | 77,42 | 75,11 | 76,96 | 3,75% | 632.911,00 |
| 02.12.2025 | 76,66 | 76,66 | 73,55 | 74,18 | -3,30% | 796.045,00 |
| 01.12.2025 | 74,80 | 77,64 | 74,80 | 76,71 | 2,55% | 774.527,00 |
| 28.11.2025 | 72,29 | 75,02 | 72,24 | 74,80 | 3,49% | 370.700,00 |
| 26.11.2025 | 72,93 | 73,70 | 72,21 | 72,28 | -0,80% | 708.474,00 |
| 25.11.2025 | 73,57 | 73,96 | 71,59 | 72,86 | -1,43% | 668.924,00 |
| 24.11.2025 | 72,64 | 74,40 | 71,49 | 73,92 | 0,83% | 510.307,00 |
| 21.11.2025 | 69,92 | 73,69 | 68,49 | 73,31 | 4,77% | 769.546,00 |
| 20.11.2025 | 72,69 | 74,04 | 69,67 | 69,97 | -2,67% | 529.803,00 |
| 19.11.2025 | 70,22 | 72,28 | 69,42 | 71,89 | 0,69% | 420.753,00 |
| 18.11.2025 | 70,31 | 72,11 | 69,37 | 71,40 | 0,61% | 766.025,00 |
| 17.11.2025 | 72,05 | 73,25 | 70,13 | 70,97 | -1,70% | 537.743,00 |
| 14.11.2025 | 71,80 | 73,79 | 70,48 | 72,20 | -0,06% | 1.020.965,00 |
| 13.11.2025 | 73,16 | 73,68 | 70,71 | 72,24 | -0,41% | 1.412.988,00 |
| 12.11.2025 | 75,84 | 76,80 | 71,89 | 72,54 | -4,87% | 855.726,00 |
| 11.11.2025 | 75,05 | 76,94 | 75,00 | 76,25 | 1,77% | 750.282,00 |
| 10.11.2025 | 74,02 | 75,18 | 72,64 | 74,93 | 2,27% | 615.999,00 |
| 07.11.2025 | 71,17 | 73,36 | 68,86 | 73,26 | 2,91% | 766.493,00 |
| 06.11.2025 | 73,17 | 73,47 | 70,56 | 71,19 | -2,32% | 998.200,00 |
| 05.11.2025 | 73,56 | 74,46 | 72,26 | 72,88 | -0,79% | 519.061,00 |
| 04.11.2025 | 74,12 | 74,24 | 72,61 | 73,46 | -2,37% | 462.545,00 |
| 03.11.2025 | 73,74 | 75,53 | 72,49 | 75,24 | 2,10% | 736.274,00 |
| 31.10.2025 | 72,61 | 74,29 | 71,09 | 73,69 | 1,57% | 1.236.791,00 |
| 30.10.2025 | 72,56 | 74,00 | 71,55 | 72,55 | -0,87% | 710.381,00 |
| 29.10.2025 | 70,94 | 73,79 | 70,68 | 73,19 | 3,83% | 841.821,00 |
| 28.10.2025 | 69,59 | 70,69 | 69,14 | 70,49 | -0,07% | 1.011.864,00 |
| 27.10.2025 | 71,89 | 72,50 | 69,64 | 70,54 | 0,20% | 722.279,00 |
| 24.10.2025 | 71,35 | 72,43 | 70,36 | 70,40 | -0,44% | 880.217,00 |
| 23.10.2025 | 68,00 | 70,76 | 66,54 | 70,71 | 5,30% | 2.021.105,00 |
| 22.10.2025 | 66,47 | 69,88 | 65,13 | 67,15 | 0,64% | 2.096.220,00 |
| 21.10.2025 | 65,59 | 67,41 | 64,67 | 66,72 | 2,77% | 1.114.838,00 |
| 20.10.2025 | 63,17 | 65,26 | 62,84 | 64,92 | 4,22% | 650.736,00 |
| 17.10.2025 | 62,59 | 62,99 | 61,75 | 62,29 | -1,21% | 1.161.408,00 |
| 16.10.2025 | 64,14 | 64,82 | 62,04 | 63,05 | 0,03% | 882.534,00 |
| 15.10.2025 | 64,25 | 65,22 | 62,00 | 63,03 | -0,52% | 824.243,00 |
| 14.10.2025 | 61,15 | 63,85 | 61,00 | 63,36 | 0,59% | 471.869,00 |
| 13.10.2025 | 63,09 | 63,16 | 61,19 | 62,99 | 2,51% | 608.107,00 |
| 10.10.2025 | 64,81 | 64,95 | 60,84 | 61,45 | -4,51% | 1.013.434,00 |
| 09.10.2025 | 65,71 | 66,65 | 63,68 | 64,35 | -1,24% | 897.795,00 |
| 08.10.2025 | 65,98 | 65,98 | 64,09 | 65,16 | -0,43% | 692.144,00 |
| 07.10.2025 | 64,22 | 66,39 | 63,29 | 65,44 | 0,52% | 762.234,00 |
| 06.10.2025 | 65,97 | 66,39 | 65,04 | 65,10 | -0,78% | 712.021,00 |
| 03.10.2025 | 66,93 | 67,35 | 65,01 | 65,61 | -1,03% | 75.930,00 |
| 02.10.2025 | 69,35 | 70,06 | 65,71 | 66,29 | -5,12% | 1.124.384,00 |
| 01.10.2025 | 67,96 | 70,00 | 67,81 | 69,87 | 2,10% | 668.799,00 |
| 30.09.2025 | 67,52 | 68,71 | 65,86 | 68,43 | -0,29% | 701.989,00 |
| 29.09.2025 | 69,30 | 69,31 | 67,52 | 68,63 | -1,41% | 542.041,00 |
| 26.09.2025 | 68,74 | 70,28 | 68,45 | 69,61 | 2,23% | 768.937,00 |
| 25.09.2025 | 66,36 | 68,45 | 65,81 | 68,09 | 0,87% | 744.671,00 |
| 24.09.2025 | 68,43 | 69,54 | 67,26 | 67,50 | 0,25% | 953.820,00 |
| 23.09.2025 | 65,26 | 68,28 | 65,10 | 67,33 | 4,58% | 1.050.883,00 |
| 22.09.2025 | 63,03 | 65,00 | 62,16 | 64,38 | 1,02% | 672.951,00 |
| 19.09.2025 | 65,50 | 65,88 | 63,10 | 63,73 | -2,70% | 1.988.756,00 |
| 18.09.2025 | 64,76 | 65,64 | 63,47 | 65,50 | 2,64% | 785.154,00 |
| 17.09.2025 | 64,10 | 65,95 | 63,11 | 63,82 | -0,51% | 668.587,00 |
| 16.09.2025 | 61,88 | 64,31 | 61,64 | 64,14 | 4,46% | 602.235,00 |
| 15.09.2025 | 62,71 | 63,17 | 61,20 | 61,40 | -1,44% | 474.899,00 |
| 12.09.2025 | 63,24 | 63,99 | 61,89 | 62,30 | -0,67% | 622.012,00 |
| 11.09.2025 | 63,00 | 64,28 | 62,55 | 62,72 | -1,71% | 664.769,00 |
| 10.09.2025 | 62,02 | 63,94 | 61,79 | 63,81 | 3,05% | 818.889,00 |
| 09.09.2025 | 62,13 | 63,03 | 61,69 | 61,92 | 0,26% | 518.434,00 |
| 08.09.2025 | 62,67 | 62,67 | 60,23 | 61,76 | -1,18% | 650.212,00 |
| 05.09.2025 | 61,73 | 63,69 | 61,00 | 62,50 | -0,27% | 851.765,00 |
| 04.09.2025 | 62,01 | 63,00 | 61,01 | 62,67 | 0,50% | 1.028.448,00 |
| 03.09.2025 | 63,91 | 65,45 | 62,31 | 62,36 | -3,77% | 1.173.899,00 |
| 02.09.2025 | 63,01 | 64,99 | 62,31 | 64,80 | 1,72% | 947.928,00 |
| 29.08.2025 | 64,00 | 64,50 | 63,09 | 63,71 | -0,51% | 726.026,00 |
| 28.08.2025 | 64,02 | 64,77 | 62,53 | 64,03 | 0,55% | 787.983,00 |
| 27.08.2025 | 64,20 | 64,80 | 62,62 | 63,68 | 3,44% | 1.581.677,00 |
| 26.08.2025 | 61,06 | 62,82 | 60,57 | 61,56 | -0,68% | 1.060.954,00 |
| 25.08.2025 | 60,44 | 62,11 | 60,03 | 61,98 | 1,90% | 944.117,00 |
| 22.08.2025 | 57,03 | 61,37 | 57,03 | 60,83 | 6,13% | 790.769,00 |
| 21.08.2025 | 56,27 | 57,45 | 55,80 | 57,31 | 1,69% | 549.941,00 |
| 20.08.2025 | 57,16 | 57,39 | 55,61 | 56,36 | 0,07% | 618.914,00 |
| 19.08.2025 | 56,79 | 57,40 | 55,70 | 56,32 | -0,55% | 529.696,00 |
| 18.08.2025 | 54,85 | 57,23 | 54,69 | 56,63 | 2,42% | 602.670,00 |
| 15.08.2025 | 56,23 | 56,77 | 55,24 | 55,29 | -2,11% | 627.686,00 |
| 14.08.2025 | 57,45 | 57,45 | 55,14 | 56,48 | -1,86% | 921.277,00 |
| 13.08.2025 | 56,33 | 57,92 | 55,90 | 57,55 | 1,46% | 846.876,00 |
| 12.08.2025 | 54,44 | 56,82 | 54,07 | 56,72 | 5,45% | 847.188,00 |
| 11.08.2025 | 55,74 | 56,11 | 52,70 | 53,79 | -2,98% | 968.124,00 |
| 08.08.2025 | 55,38 | 56,45 | 54,50 | 55,44 | 0,27% | 661.413,00 |
| 07.08.2025 | 56,16 | 57,96 | 54,70 | 55,29 | 0,09% | 719.607,00 |
| 06.08.2025 | 57,22 | 58,86 | 55,21 | 55,24 | -4,10% | 814.062,00 |
| 05.08.2025 | 55,78 | 58,14 | 55,43 | 57,60 | 3,13% | 1.004.613,00 |
| 04.08.2025 | 54,90 | 55,96 | 54,38 | 55,85 | 2,03% | 632.365,00 |
| 01.08.2025 | 55,36 | 55,60 | 53,50 | 54,74 | -3,25% | 977.378,00 |
| 31.07.2025 | 57,38 | 58,66 | 56,37 | 56,58 | -3,32% | 944.516,00 |
| 30.07.2025 | 58,60 | 59,03 | 57,20 | 58,52 | -0,54% | 1.223.067,00 |
| 29.07.2025 | 59,03 | 59,36 | 57,84 | 58,84 | -0,22% | 800.920,00 |
| 28.07.2025 | 58,49 | 60,11 | 58,44 | 58,97 | 3,71% | 1.186.306,00 |
| 25.07.2025 | 58,12 | 58,25 | 56,67 | 56,86 | -1,80% | 896.572,00 |