63,790$
-2,61%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 65,50 | 65,88 | 63,10 | 63,79 | -2,61% | 1.965.329,00 |
| 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% | 474.639,00 |
| 12.09.2025 | 63,24 | 63,99 | 61,89 | 62,30 | -0,67% | 621.864,00 |
| 11.09.2025 | 63,00 | 64,28 | 62,55 | 62,72 | -1,71% | 664.711,00 |
| 10.09.2025 | 62,02 | 63,94 | 61,79 | 63,81 | 3,05% | 818.457,00 |
| 09.09.2025 | 62,13 | 63,03 | 61,69 | 61,92 | 0,26% | 501.507,00 |
| 08.09.2025 | 62,67 | 62,67 | 60,23 | 61,76 | -1,18% | 650.069,00 |
| 05.09.2025 | 61,73 | 63,69 | 61,00 | 62,50 | -0,27% | 850.480,00 |
| 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% | 788.457,00 |
| 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% | 625.268,00 |
| 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% | 626.086,00 |
| 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 | 2,05% | 632.365,00 |
| 01.08.2025 | 55,36 | 55,60 | 53,50 | 54,73 | -3,27% | 977.357,00 |
| 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% | 895.560,00 |
| 24.07.2025 | 57,92 | 59,54 | 56,44 | 57,90 | -0,82% | 1.827.265,00 |
| 23.07.2025 | 57,70 | 59,60 | 56,14 | 58,38 | 4,76% | 2.237.773,00 |
| 22.07.2025 | 53,55 | 56,77 | 53,55 | 55,73 | 4,27% | 1.714.289,00 |
| 21.07.2025 | 54,15 | 54,83 | 53,06 | 53,45 | -0,22% | 1.042.303,00 |
| 18.07.2025 | 54,68 | 54,86 | 52,59 | 53,57 | -0,25% | 1.078.709,00 |
| 17.07.2025 | 52,62 | 54,37 | 52,33 | 53,71 | 1,85% | 741.007,00 |
| 16.07.2025 | 53,75 | 54,08 | 52,61 | 52,73 | -1,77% | 640.414,00 |
| 15.07.2025 | 56,01 | 56,01 | 53,49 | 53,68 | -3,70% | 818.032,00 |
| 14.07.2025 | 57,71 | 57,71 | 55,29 | 55,74 | -4,14% | 796.412,00 |
| 11.07.2025 | 56,85 | 58,55 | 56,39 | 58,15 | 1,57% | 794.303,00 |
| 10.07.2025 | 56,15 | 57,75 | 55,44 | 57,25 | 1,47% | 874.260,00 |
| 09.07.2025 | 57,14 | 57,84 | 56,32 | 56,42 | -1,26% | 908.617,00 |
| 08.07.2025 | 53,35 | 57,49 | 52,76 | 57,14 | 7,93% | 1.394.655,00 |
| 07.07.2025 | 54,07 | 54,74 | 52,21 | 52,94 | -2,23% | 784.861,00 |
| 03.07.2025 | 54,83 | 55,25 | 54,03 | 54,15 | -2,11% | 715.937,00 |
| 02.07.2025 | 53,01 | 55,53 | 52,07 | 55,32 | 6,10% | 1.323.379,00 |
| 01.07.2025 | 50,08 | 53,77 | 49,47 | 52,14 | 3,64% | 1.090.734,00 |
| 30.06.2025 | 50,30 | 50,74 | 49,45 | 50,31 | 0,46% | 1.088.435,00 |
| 27.06.2025 | 50,33 | 50,98 | 49,37 | 50,08 | -0,04% | 2.763.706,00 |
| 26.06.2025 | 47,85 | 50,22 | 47,76 | 50,10 | 4,88% | 1.032.731,00 |
| 25.06.2025 | 48,47 | 48,53 | 47,29 | 47,77 | -1,24% | 789.176,00 |
| 24.06.2025 | 46,87 | 48,48 | 46,20 | 48,37 | 2,78% | 900.263,00 |
| 23.06.2025 | 51,49 | 51,49 | 47,01 | 47,06 | -7,74% | 1.505.112,00 |
| 20.06.2025 | 51,79 | 51,91 | 50,74 | 51,01 | -0,33% | 1.598.932,00 |
| 18.06.2025 | 51,60 | 52,10 | 51,02 | 51,18 | -1,10% | 1.061.345,00 |
| 17.06.2025 | 52,39 | 53,22 | 51,71 | 51,75 | -0,21% | 901.542,00 |
| 16.06.2025 | 53,05 | 53,26 | 50,84 | 51,86 | -2,20% | 896.455,00 |
| 13.06.2025 | 53,44 | 54,31 | 51,92 | 53,03 | 1,06% | 1.025.793,00 |
| 12.06.2025 | 51,44 | 52,49 | 50,50 | 52,47 | 0,40% | 626.110,00 |
| 11.06.2025 | 52,00 | 52,67 | 50,54 | 52,26 | 1,67% | 1.621.067,00 |
| 10.06.2025 | 50,00 | 52,35 | 49,43 | 51,40 | 4,32% | 1.974.291,00 |
| 09.06.2025 | 48,99 | 50,13 | 48,37 | 49,27 | 1,86% | 894.128,00 |
| 06.06.2025 | 47,54 | 48,99 | 47,54 | 48,37 | 3,27% | 730.783,00 |
| 05.06.2025 | 46,97 | 47,33 | 46,28 | 46,84 | 0,49% | 1.036.692,00 |
| 04.06.2025 | 46,68 | 47,90 | 45,97 | 46,61 | -0,47% | 1.071.411,00 |
| 03.06.2025 | 43,85 | 47,58 | 42,75 | 46,83 | 6,80% | 1.411.926,00 |
| 02.06.2025 | 45,09 | 45,48 | 43,25 | 43,85 | 0,57% | 1.785.326,00 |
| 30.05.2025 | 44,88 | 44,88 | 43,54 | 43,60 | -4,49% | 1.399.543,00 |
| 29.05.2025 | 45,88 | 46,27 | 45,07 | 45,65 | 0,84% | 640.175,00 |
| 28.05.2025 | 46,40 | 46,82 | 45,07 | 45,27 | -0,81% | 1.431.130,00 |
| 27.05.2025 | 46,26 | 46,53 | 44,17 | 45,64 | 0,31% | 1.451.031,00 |
| 23.05.2025 | 45,04 | 45,93 | 45,04 | 45,50 | -1,37% | 748.300,00 |
| 22.05.2025 | 45,19 | 46,20 | 44,33 | 46,13 | 1,47% | 942.956,00 |
| 21.05.2025 | 46,87 | 47,28 | 45,38 | 45,46 | -3,58% | 1.018.164,00 |
| 20.05.2025 | 47,59 | 47,80 | 46,94 | 47,15 | -0,92% | 579.486,00 |
| 19.05.2025 | 47,63 | 47,83 | 46,87 | 47,59 | -1,84% | 640.270,00 |
| 16.05.2025 | 48,71 | 48,86 | 47,82 | 48,48 | 0,00% | 754.420,00 |
| 15.05.2025 | 48,98 | 49,00 | 47,26 | 48,48 | -3,02% | 815.460,00 |
| 14.05.2025 | 48,99 | 50,32 | 48,99 | 49,99 | 0,89% | 959.337,00 |
| 13.05.2025 | 49,21 | 50,11 | 48,96 | 49,55 | 1,37% | 780.359,00 |
| 12.05.2025 | 48,36 | 51,17 | 48,36 | 48,88 | 6,10% | 1.240.831,00 |
| 09.05.2025 | 46,37 | 47,66 | 45,60 | 46,07 | 1,12% | 1.764.964,00 |
| 08.05.2025 | 43,81 | 46,11 | 43,68 | 45,56 | 5,88% | 1.149.367,00 |
| 07.05.2025 | 43,72 | 44,14 | 42,58 | 43,03 | -1,58% | 1.382.026,00 |
| 06.05.2025 | 43,51 | 44,89 | 43,51 | 43,72 | 0,41% | 1.395.852,00 |
| 05.05.2025 | 43,63 | 44,54 | 43,15 | 43,54 | -2,66% | 1.123.724,00 |
| 02.05.2025 | 43,15 | 45,00 | 42,57 | 44,73 | 4,98% | 1.435.450,00 |
| 01.05.2025 | 41,20 | 43,10 | 41,20 | 42,61 | 2,97% | 2.706.810,00 |
| 30.04.2025 | 42,48 | 42,49 | 40,80 | 41,38 | -5,09% | 2.022.442,00 |
| 29.04.2025 | 43,61 | 44,75 | 42,40 | 43,60 | 3,51% | 2.293.430,00 |