100,530$
-1,79%
Echtzeit-Aktienkurs Weatherford International plc
Bid:
Ask:
Aktienkurse zur Weatherford International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 101,74 | 102,49 | 98,47 | 100,13 | -2,18% | 1.240.165,00 |
| 17.04.2026 | 99,11 | 103,90 | 97,10 | 102,36 | 3,18% | 1.442.831,00 |
| 16.04.2026 | 100,33 | 101,04 | 98,81 | 99,21 | -0,58% | 925.961,00 |
| 15.04.2026 | 98,91 | 100,89 | 98,28 | 99,79 | 0,17% | 1.033.041,00 |
| 14.04.2026 | 103,37 | 103,37 | 99,38 | 99,62 | -3,88% | 1.482.880,00 |
| 13.04.2026 | 102,75 | 104,71 | 102,43 | 103,64 | 0,84% | 1.176.848,00 |
| 10.04.2026 | 103,25 | 104,21 | 101,48 | 102,78 | -0,66% | 666.020,00 |
| 09.04.2026 | 102,49 | 104,42 | 102,21 | 103,46 | 1,20% | 1.547.978,00 |
| 08.04.2026 | 95,71 | 103,34 | 94,19 | 102,23 | 6,05% | 1.815.258,00 |
| 07.04.2026 | 94,90 | 96,52 | 92,89 | 96,40 | 1,58% | 865.679,00 |
| 06.04.2026 | 94,89 | 96,45 | 94,43 | 94,90 | -0,41% | 437.885,00 |
| 02.04.2026 | 93,99 | 97,19 | 93,84 | 95,29 | 1,18% | 1.067.835,00 |
| 01.04.2026 | 93,18 | 95,42 | 92,81 | 94,18 | -0,42% | 1.126.274,00 |
| 31.03.2026 | 92,76 | 96,50 | 92,20 | 94,58 | 2,12% | 1.316.030,00 |
| 30.03.2026 | 97,01 | 97,13 | 92,47 | 92,62 | -3,41% | 852.227,00 |
| 27.03.2026 | 95,42 | 97,79 | 95,42 | 95,89 | -0,02% | 947.330,00 |
| 26.03.2026 | 96,60 | 97,39 | 94,66 | 95,91 | -1,15% | 1.325.937,00 |
| 25.03.2026 | 93,30 | 97,18 | 93,00 | 97,03 | 4,09% | 1.600.364,00 |
| 24.03.2026 | 91,57 | 94,95 | 91,01 | 93,22 | 1,82% | 1.169.554,00 |
| 23.03.2026 | 87,28 | 92,26 | 86,38 | 91,55 | 6,28% | 1.612.665,00 |
| 20.03.2026 | 87,26 | 89,19 | 85,28 | 86,14 | -1,62% | 2.739.164,00 |
| 19.03.2026 | 85,70 | 89,92 | 85,55 | 87,56 | 1,25% | 1.767.386,00 |
| 18.03.2026 | 87,54 | 88,30 | 83,53 | 86,48 | 0,09% | 2.259.476,00 |
| 17.03.2026 | 87,94 | 89,88 | 86,28 | 86,40 | -0,46% | 1.739.571,00 |
| 16.03.2026 | 87,32 | 88,24 | 86,04 | 86,80 | 0,31% | 1.828.242,00 |
| 13.03.2026 | 86,12 | 87,48 | 84,21 | 86,53 | 1,66% | 1.587.537,00 |
| 12.03.2026 | 91,51 | 91,94 | 84,84 | 85,12 | -8,17% | 2.524.942,00 |
| 11.03.2026 | 90,95 | 93,01 | 87,96 | 92,69 | 0,23% | 1.481.735,00 |
| 10.03.2026 | 89,94 | 94,72 | 89,70 | 92,48 | 1,68% | 1.578.105,00 |
| 09.03.2026 | 90,68 | 91,02 | 85,85 | 90,95 | 0,17% | 2.838.666,00 |
| 06.03.2026 | 94,34 | 94,44 | 90,05 | 90,80 | -3,68% | 1.410.112,00 |
| 05.03.2026 | 95,74 | 96,29 | 93,49 | 94,27 | -1,60% | 1.692.708,00 |
| 04.03.2026 | 96,98 | 98,17 | 95,20 | 95,80 | -2,08% | 1.520.474,00 |
| 03.03.2026 | 102,22 | 102,88 | 96,92 | 97,83 | -5,32% | 1.886.924,00 |
| 02.03.2026 | 110,57 | 110,57 | 102,35 | 103,33 | -2,02% | 1.298.312,00 |
| 27.02.2026 | 105,60 | 106,04 | 104,41 | 105,46 | 0,51% | 764.565,00 |
| 26.02.2026 | 103,92 | 106,04 | 102,45 | 104,92 | -0,04% | 600.601,00 |
| 25.02.2026 | 108,04 | 108,14 | 103,78 | 104,96 | -1,78% | 796.995,00 |
| 24.02.2026 | 104,96 | 107,05 | 104,30 | 106,86 | 1,81% | 831.098,00 |
| 23.02.2026 | 104,44 | 107,06 | 104,00 | 104,96 | 0,50% | 898.883,00 |
| 20.02.2026 | 104,20 | 105,39 | 102,38 | 104,44 | -1,04% | 819.187,00 |
| 19.02.2026 | 105,35 | 107,13 | 104,72 | 105,54 | 0,66% | 1.314.753,00 |
| 18.02.2026 | 104,06 | 105,47 | 103,53 | 104,85 | 2,56% | 785.554,00 |
| 17.02.2026 | 101,60 | 102,30 | 99,60 | 102,23 | 0,80% | 1.418.224,00 |
| 13.02.2026 | 100,98 | 103,05 | 99,95 | 101,42 | 0,71% | 1.177.367,00 |
| 12.02.2026 | 103,67 | 104,25 | 99,53 | 100,70 | -2,82% | 887.983,00 |
| 11.02.2026 | 104,23 | 105,50 | 101,11 | 103,62 | 1,75% | 1.070.788,00 |
| 10.02.2026 | 103,75 | 104,12 | 101,16 | 101,84 | -2,31% | 1.016.431,00 |
| 09.02.2026 | 104,65 | 105,74 | 103,53 | 104,25 | -1,19% | 994.403,00 |
| 06.02.2026 | 101,23 | 106,41 | 101,05 | 105,51 | 4,51% | 1.378.170,00 |
| 05.02.2026 | 98,22 | 101,47 | 97,30 | 100,96 | 0,99% | 1.278.163,00 |
| 04.02.2026 | 97,69 | 101,99 | 96,60 | 99,97 | 4,15% | 2.028.073,00 |
| 03.02.2026 | 92,66 | 96,16 | 92,00 | 95,99 | 3,90% | 1.831.103,00 |
| 02.02.2026 | 91,01 | 94,26 | 90,23 | 92,39 | -1,80% | 1.423.267,00 |
| 30.01.2026 | 92,83 | 94,83 | 92,25 | 94,08 | 0,04% | 1.042.215,00 |
| 29.01.2026 | 94,27 | 96,15 | 92,69 | 94,04 | 2,84% | 1.430.694,00 |
| 28.01.2026 | 93,62 | 93,79 | 90,54 | 91,44 | -1,95% | 1.369.377,00 |
| 27.01.2026 | 90,99 | 93,64 | 90,99 | 93,26 | 3,10% | 835.778,00 |
| 26.01.2026 | 90,54 | 90,88 | 89,38 | 90,46 | 0,59% | 1.028.139,00 |
| 23.01.2026 | 90,37 | 93,14 | 89,04 | 89,93 | 0,91% | 1.737.420,00 |
| 22.01.2026 | 88,50 | 89,32 | 86,45 | 89,12 | 0,70% | 1.090.508,00 |
| 21.01.2026 | 85,10 | 88,66 | 84,77 | 88,50 | 6,45% | 2.336.513,00 |
| 20.01.2026 | 83,30 | 83,80 | 82,22 | 83,14 | -0,72% | 1.104.863,00 |
| 16.01.2026 | 84,86 | 85,09 | 83,44 | 83,74 | -0,44% | 816.811,00 |
| 15.01.2026 | 86,39 | 86,53 | 83,94 | 84,11 | -2,99% | 1.322.954,00 |
| 14.01.2026 | 88,05 | 88,71 | 86,15 | 86,70 | -1,23% | 989.683,00 |
| 13.01.2026 | 87,01 | 88,57 | 86,94 | 87,78 | 2,09% | 1.682.818,00 |
| 12.01.2026 | 88,85 | 89,40 | 85,57 | 85,98 | -3,65% | 1.043.785,00 |
| 09.01.2026 | 89,99 | 90,93 | 87,74 | 89,24 | 0,03% | 944.155,00 |
| 08.01.2026 | 87,28 | 89,46 | 85,91 | 89,21 | 3,30% | 1.308.884,00 |
| 07.01.2026 | 89,47 | 90,00 | 86,08 | 86,36 | -3,38% | 1.210.582,00 |
| 06.01.2026 | 90,00 | 90,00 | 87,71 | 89,38 | 0,87% | 1.213.366,00 |
| 05.01.2026 | 85,91 | 91,23 | 85,70 | 88,61 | 9,54% | 2.343.674,00 |
| 02.01.2026 | 78,62 | 81,48 | 77,63 | 80,89 | 3,36% | 537.818,00 |
| 31.12.2025 | 79,15 | 79,30 | 78,08 | 78,26 | -1,10% | 335.930,00 |
| 30.12.2025 | 78,76 | 79,45 | 78,30 | 79,13 | 1,36% | 470.191,00 |
| 29.12.2025 | 78,19 | 78,68 | 77,33 | 78,07 | 0,53% | 797.171,00 |
| 26.12.2025 | 77,87 | 78,25 | 77,39 | 77,66 | -0,56% | 363.194,00 |
| 24.12.2025 | 80,05 | 80,05 | 78,04 | 78,10 | -2,17% | 407.805,00 |
| 23.12.2025 | 80,47 | 81,11 | 78,93 | 79,83 | -0,80% | 711.266,00 |
| 22.12.2025 | 79,94 | 81,22 | 79,92 | 80,47 | 2,08% | 875.342,00 |
| 19.12.2025 | 76,90 | 79,00 | 76,69 | 78,83 | 2,38% | 1.898.024,00 |
| 18.12.2025 | 77,45 | 77,45 | 76,17 | 77,00 | -0,52% | 1.843.706,00 |
| 17.12.2025 | 77,16 | 77,82 | 75,36 | 77,41 | 1,54% | 1.241.831,00 |
| 16.12.2025 | 78,00 | 78,43 | 75,23 | 76,23 | -3,49% | 1.465.488,00 |
| 15.12.2025 | 80,53 | 80,77 | 78,57 | 78,99 | -1,68% | 991.362,00 |
| 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 | -0,12% | 833.519,00 |
| 10.12.2025 | 79,70 | 81,43 | 79,04 | 81,31 | 1,51% | 1.290.972,00 |
| 09.12.2025 | 77,15 | 80,22 | 77,13 | 80,10 | 3,82% | 948.231,00 |
| 08.12.2025 | 76,15 | 77,29 | 75,33 | 77,15 | 0,94% | 694.545,00 |
| 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% | 524.525,00 |
| 03.12.2025 | 75,37 | 77,42 | 75,09 | 76,96 | 3,75% | 632.947,00 |
| 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% | 774.984,00 |
| 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 | -1,46% | 668.924,00 |
| 24.11.2025 | 72,64 | 74,40 | 71,49 | 73,94 | 0,86% | 514.982,00 |