67,070$
-2,17%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 68,00 | 69,23 | 66,23 | 67,07 | -2,17% | 2.715.802,00 |
| 19.12.2024 | 71,11 | 71,42 | 68,33 | 68,56 | -1,86% | 1.209.299,00 |
| 18.12.2024 | 71,88 | 73,67 | 69,30 | 69,86 | -2,46% | 968.434,00 |
| 17.12.2024 | 72,75 | 72,79 | 71,13 | 71,62 | -2,87% | 1.109.252,00 |
| 16.12.2024 | 75,90 | 76,49 | 73,55 | 73,74 | -3,09% | 902.496,00 |
| 13.12.2024 | 77,01 | 77,78 | 75,79 | 76,09 | -2,50% | 568.773,00 |
| 12.12.2024 | 80,09 | 80,44 | 78,01 | 78,04 | -3,08% | 667.854,00 |
| 11.12.2024 | 77,90 | 81,01 | 77,00 | 80,52 | 4,93% | 918.388,00 |
| 10.12.2024 | 77,56 | 78,58 | 76,39 | 76,74 | -1,15% | 616.483,00 |
| 09.12.2024 | 78,99 | 80,25 | 77,45 | 77,63 | 0,06% | 757.139,00 |
| 06.12.2024 | 83,15 | 83,15 | 76,84 | 77,58 | -6,21% | 700.018,00 |
| 05.12.2024 | 84,82 | 86,64 | 82,55 | 82,72 | -2,45% | 621.289,00 |
| 04.12.2024 | 85,40 | 85,40 | 82,82 | 84,80 | -0,06% | 895.559,00 |
| 03.12.2024 | 84,00 | 84,98 | 82,76 | 84,85 | 1,45% | 703.317,00 |
| 02.12.2024 | 82,58 | 84,04 | 81,61 | 83,64 | 1,63% | 555.885,00 |
| 29.11.2024 | 82,58 | 83,65 | 82,16 | 82,30 | -0,29% | 350.439,00 |
| 27.11.2024 | 82,03 | 84,15 | 82,00 | 82,54 | 0,67% | 472.246,00 |
| 26.11.2024 | 84,45 | 84,91 | 81,46 | 81,99 | -2,83% | 460.961,00 |
| 25.11.2024 | 86,45 | 86,82 | 83,32 | 84,38 | -1,69% | 772.120,00 |
| 22.11.2024 | 86,19 | 87,63 | 85,43 | 85,83 | 4,12% | 1.055.724,00 |
| 20.11.2024 | 82,32 | 83,46 | 81,80 | 82,43 | 0,13% | 723.941,00 |
| 19.11.2024 | 82,26 | 83,68 | 81,80 | 82,32 | -1,25% | 616.685,00 |
| 18.11.2024 | 82,97 | 84,15 | 82,25 | 83,36 | 1,83% | 573.776,00 |
| 15.11.2024 | 83,66 | 84,91 | 80,99 | 81,86 | -1,96% | 725.701,00 |
| 14.11.2024 | 85,16 | 86,19 | 81,83 | 83,50 | -2,01% | 1.088.727,00 |
| 13.11.2024 | 89,37 | 89,77 | 85,21 | 85,21 | -4,74% | 1.191.304,00 |
| 12.11.2024 | 90,44 | 91,82 | 89,20 | 89,45 | -1,27% | 683.126,00 |
| 11.11.2024 | 87,25 | 90,86 | 86,70 | 90,60 | 3,55% | 788.055,00 |
| 08.11.2024 | 88,00 | 88,63 | 86,53 | 87,49 | -0,89% | 677.583,00 |
| 07.11.2024 | 89,37 | 89,83 | 87,61 | 88,28 | -1,51% | 1.007.685,00 |
| 06.11.2024 | 88,00 | 90,53 | 84,44 | 89,63 | 9,60% | 952.982,00 |
| 05.11.2024 | 81,27 | 82,64 | 80,46 | 81,78 | 2,49% | 1.067.786,00 |
| 04.11.2024 | 78,43 | 80,57 | 78,26 | 79,79 | 2,95% | 972.086,00 |
| 01.11.2024 | 79,57 | 79,95 | 77,00 | 77,50 | -1,90% | 795.948,00 |
| 31.10.2024 | 79,18 | 79,55 | 77,24 | 79,00 | 0,59% | 1.196.885,00 |
| 30.10.2024 | 78,56 | 79,55 | 78,24 | 78,54 | -0,78% | 746.985,00 |
| 29.10.2024 | 80,21 | 80,60 | 77,76 | 79,16 | -1,05% | 1.264.301,00 |
| 28.10.2024 | 77,86 | 80,29 | 77,60 | 80,00 | -0,44% | 1.229.673,00 |
| 25.10.2024 | 77,53 | 80,86 | 77,53 | 80,35 | 3,93% | 1.717.459,00 |
| 24.10.2024 | 81,65 | 82,11 | 77,29 | 77,31 | -4,74% | 1.513.097,00 |
| 23.10.2024 | 88,32 | 89,00 | 80,54 | 81,16 | -3,35% | 2.737.728,00 |
| 22.10.2024 | 84,90 | 84,90 | 83,53 | 83,97 | -0,90% | 1.179.416,00 |
| 21.10.2024 | 86,36 | 86,48 | 84,11 | 84,73 | -0,57% | 1.358.348,00 |
| 18.10.2024 | 90,42 | 90,58 | 84,82 | 85,22 | -7,13% | 1.657.941,00 |
| 17.10.2024 | 91,97 | 92,69 | 90,77 | 91,76 | 0,05% | 1.122.027,00 |
| 16.10.2024 | 91,30 | 92,50 | 90,94 | 91,71 | 1,07% | 698.275,00 |
| 15.10.2024 | 90,51 | 92,56 | 89,21 | 90,74 | -2,57% | 1.068.663,00 |
| 14.10.2024 | 93,01 | 93,28 | 91,65 | 93,13 | -1,27% | 587.159,00 |
| 11.10.2024 | 93,71 | 95,58 | 93,71 | 94,33 | 0,57% | 874.537,00 |
| 10.10.2024 | 92,99 | 95,18 | 91,49 | 93,80 | 1,78% | 929.125,00 |
| 09.10.2024 | 89,93 | 92,18 | 89,51 | 92,16 | 1,44% | 962.681,00 |
| 08.10.2024 | 91,08 | 91,20 | 88,55 | 90,86 | -1,45% | 599.831,00 |
| 07.10.2024 | 92,03 | 92,84 | 91,47 | 92,19 | 0,64% | 601.305,00 |
| 04.10.2024 | 91,15 | 92,10 | 90,22 | 91,60 | 1,89% | 800.522,00 |
| 03.10.2024 | 86,90 | 90,20 | 86,07 | 89,90 | 3,68% | 874.114,00 |
| 02.10.2024 | 87,78 | 88,22 | 85,64 | 86,71 | -0,30% | 737.607,00 |
| 01.10.2024 | 84,36 | 87,78 | 84,00 | 86,97 | 2,11% | 736.599,00 |
| 27.09.2024 | 84,94 | 86,38 | 84,37 | 85,17 | 1,32% | 1.074.699,00 |
| 26.09.2024 | 85,13 | 85,78 | 83,06 | 84,06 | -3,51% | 1.464.982,00 |
| 25.09.2024 | 93,50 | 93,50 | 86,90 | 87,12 | -7,77% | 1.393.695,00 |
| 24.09.2024 | 97,95 | 98,21 | 94,20 | 94,46 | -1,65% | 807.264,00 |
| 23.09.2024 | 95,81 | 97,22 | 94,68 | 96,04 | 0,27% | 554.372,00 |
| 20.09.2024 | 94,07 | 96,65 | 93,06 | 95,78 | 2,64% | 1.390.676,00 |
| 19.09.2024 | 94,86 | 95,33 | 93,16 | 93,32 | 1,99% | 1.197.349,00 |
| 18.09.2024 | 93,90 | 94,47 | 91,43 | 91,50 | -2,56% | 849.725,00 |
| 17.09.2024 | 93,35 | 94,44 | 92,78 | 93,90 | 1,31% | 643.755,00 |
| 16.09.2024 | 92,69 | 93,83 | 91,18 | 92,69 | 1,27% | 732.722,00 |
| 13.09.2024 | 90,98 | 92,50 | 90,31 | 91,53 | 1,63% | 1.063.894,00 |
| 12.09.2024 | 90,48 | 92,56 | 89,70 | 90,07 | 0,44% | 681.743,00 |
| 11.09.2024 | 88,42 | 90,90 | 86,73 | 89,67 | 2,03% | 710.222,00 |
| 10.09.2024 | 90,36 | 90,42 | 86,66 | 87,89 | -3,36% | 769.898,00 |
| 09.09.2024 | 90,74 | 92,38 | 89,63 | 90,95 | 1,00% | 913.375,00 |
| 06.09.2024 | 92,89 | 94,25 | 89,74 | 90,05 | -3,48% | 875.489,00 |
| 05.09.2024 | 96,57 | 96,82 | 93,16 | 93,30 | -2,66% | 826.246,00 |
| 04.09.2024 | 97,78 | 98,95 | 95,64 | 95,85 | -1,59% | 675.724,00 |
| 03.09.2024 | 100,74 | 101,96 | 96,78 | 97,40 | -7,19% | 644.649,00 |
| 30.08.2024 | 103,93 | 105,10 | 103,22 | 104,94 | 0,21% | 580.018,00 |
| 29.08.2024 | 105,57 | 106,47 | 104,39 | 104,72 | 0,62% | 726.109,00 |
| 28.08.2024 | 106,00 | 106,62 | 102,97 | 104,07 | -3,30% | 686.675,00 |
| 27.08.2024 | 107,89 | 108,44 | 106,91 | 107,62 | -0,93% | 283.385,00 |
| 26.08.2024 | 109,63 | 111,23 | 108,42 | 108,63 | 0,57% | 390.643,00 |
| 23.08.2024 | 105,44 | 108,42 | 105,44 | 108,01 | 3,63% | 413.951,00 |
| 22.08.2024 | 104,52 | 104,99 | 103,46 | 104,23 | 0,17% | 386.425,00 |
| 21.08.2024 | 104,14 | 105,94 | 102,82 | 104,05 | 1,03% | 1.086.576,00 |
| 20.08.2024 | 108,18 | 108,18 | 102,83 | 102,99 | -4,72% | 768.354,00 |
| 19.08.2024 | 107,99 | 110,08 | 107,60 | 108,09 | 0,37% | 639.373,00 |
| 16.08.2024 | 108,33 | 108,75 | 107,13 | 107,69 | -0,88% | 704.841,00 |
| 15.08.2024 | 107,77 | 109,63 | 106,66 | 108,65 | 2,48% | 755.631,00 |
| 14.08.2024 | 107,50 | 107,96 | 105,26 | 106,02 | -1,28% | 878.636,00 |
| 13.08.2024 | 107,41 | 108,53 | 106,00 | 107,40 | -0,10% | 1.169.742,00 |
| 12.08.2024 | 109,60 | 110,29 | 107,29 | 107,51 | -0,74% | 1.030.573,00 |
| 09.08.2024 | 106,12 | 108,68 | 105,30 | 108,31 | 1,80% | 842.109,00 |
| 08.08.2024 | 103,69 | 107,01 | 102,37 | 106,40 | 4,13% | 653.573,00 |
| 07.08.2024 | 106,08 | 108,38 | 101,18 | 102,18 | -1,28% | 1.089.704,00 |
| 06.08.2024 | 99,97 | 105,34 | 99,14 | 103,50 | 2,93% | 826.257,00 |
| 05.08.2024 | 99,04 | 102,32 | 96,84 | 100,55 | -4,85% | 1.425.180,00 |
| 02.08.2024 | 109,84 | 110,01 | 104,92 | 105,67 | -5,64% | 967.072,00 |
| 01.08.2024 | 117,27 | 118,06 | 109,08 | 111,99 | -5,09% | 886.337,00 |
| 31.07.2024 | 116,75 | 118,37 | 115,27 | 118,00 | 2,90% | 633.090,00 |
| 30.07.2024 | 114,87 | 115,00 | 111,92 | 114,68 | -0,38% | 1.127.985,00 |