51,890$
-3,41%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 53,46 | 54,47 | 51,41 | 51,89 | -3,41% | 1.023.808,00 |
| 12.03.2025 | 52,95 | 54,85 | 52,64 | 53,72 | 2,83% | 1.178.906,00 |
| 11.03.2025 | 52,26 | 52,93 | 51,24 | 52,24 | 0,51% | 1.341.451,00 |
| 10.03.2025 | 55,21 | 55,91 | 51,47 | 51,98 | -7,34% | 1.737.927,00 |
| 07.03.2025 | 54,69 | 57,14 | 54,54 | 56,09 | 3,49% | 1.029.304,00 |
| 06.03.2025 | 54,33 | 55,40 | 53,51 | 54,20 | -1,06% | 1.416.734,00 |
| 05.03.2025 | 54,06 | 55,45 | 52,10 | 54,78 | 0,77% | 1.867.514,00 |
| 04.03.2025 | 56,28 | 56,28 | 53,25 | 54,36 | -4,56% | 1.618.972,00 |
| 03.03.2025 | 62,03 | 62,74 | 56,38 | 56,96 | -8,02% | 1.096.694,00 |
| 28.02.2025 | 61,39 | 62,32 | 60,50 | 61,93 | 0,04% | 1.115.730,00 |
| 27.02.2025 | 63,07 | 63,85 | 61,88 | 61,90 | -0,96% | 932.764,00 |
| 26.02.2025 | 64,10 | 64,82 | 62,47 | 62,50 | -2,31% | 904.604,00 |
| 25.02.2025 | 64,34 | 65,89 | 63,85 | 63,98 | -1,34% | 753.491,00 |
| 24.02.2025 | 65,91 | 66,41 | 64,71 | 64,85 | -0,93% | 807.787,00 |
| 21.02.2025 | 69,93 | 70,13 | 65,38 | 65,46 | -6,78% | 1.386.123,00 |
| 20.02.2025 | 70,55 | 71,18 | 69,83 | 70,22 | -1,29% | 724.858,00 |
| 19.02.2025 | 71,50 | 72,29 | 70,64 | 71,14 | -1,50% | 1.057.139,00 |
| 18.02.2025 | 71,00 | 72,75 | 70,63 | 72,22 | 2,38% | 1.262.534,00 |
| 14.02.2025 | 74,18 | 74,33 | 70,06 | 70,54 | -4,59% | 2.161.785,00 |
| 13.02.2025 | 67,24 | 74,19 | 67,24 | 73,93 | 9,32% | 2.432.066,00 |
| 12.02.2025 | 67,18 | 67,64 | 65,92 | 67,63 | 0,51% | 1.122.581,00 |
| 11.02.2025 | 67,59 | 68,64 | 66,98 | 67,29 | -0,90% | 1.002.027,00 |
| 10.02.2025 | 67,79 | 69,20 | 67,32 | 67,90 | 1,57% | 1.222.374,00 |
| 07.02.2025 | 65,44 | 68,43 | 65,44 | 66,85 | 2,28% | 1.886.238,00 |
| 06.02.2025 | 68,75 | 71,94 | 63,29 | 65,36 | 0,17% | 2.172.925,00 |
| 05.02.2025 | 66,34 | 67,02 | 64,95 | 65,25 | 0,38% | 1.886.332,00 |
| 04.02.2025 | 64,06 | 65,57 | 63,03 | 65,00 | 1,82% | 1.959.706,00 |
| 03.02.2025 | 61,88 | 64,46 | 60,45 | 63,84 | 1,41% | 1.640.827,00 |
| 31.01.2025 | 64,25 | 65,48 | 61,97 | 62,95 | -2,57% | 1.601.884,00 |
| 30.01.2025 | 66,58 | 66,58 | 63,71 | 64,61 | -1,72% | 1.803.419,00 |
| 29.01.2025 | 66,62 | 67,18 | 65,58 | 65,74 | -0,68% | 965.124,00 |
| 28.01.2025 | 69,18 | 69,18 | 65,41 | 66,19 | -3,88% | 1.182.915,00 |
| 27.01.2025 | 69,44 | 70,95 | 68,17 | 68,86 | -1,95% | 1.255.332,00 |
| 24.01.2025 | 70,58 | 71,66 | 69,94 | 70,23 | -0,11% | 954.686,00 |
| 23.01.2025 | 71,76 | 72,18 | 69,95 | 70,31 | -0,97% | 794.566,00 |
| 22.01.2025 | 72,48 | 72,77 | 70,84 | 71,00 | -3,08% | 1.082.218,00 |
| 21.01.2025 | 75,15 | 75,27 | 73,15 | 73,26 | -0,99% | 1.413.692,00 |
| 17.01.2025 | 71,10 | 74,55 | 71,00 | 73,99 | 5,34% | 1.808.224,00 |
| 16.01.2025 | 70,91 | 71,72 | 68,46 | 70,24 | -1,18% | 1.286.350,00 |
| 15.01.2025 | 70,38 | 71,65 | 70,16 | 71,08 | 1,91% | 1.262.531,00 |
| 14.01.2025 | 70,34 | 70,91 | 68,16 | 69,75 | -0,68% | 1.219.905,00 |
| 13.01.2025 | 70,19 | 71,67 | 68,09 | 70,23 | 0,06% | 1.812.504,00 |
| 10.01.2025 | 73,15 | 74,90 | 69,99 | 70,19 | -2,69% | 789.448,00 |
| 08.01.2025 | 73,98 | 73,98 | 71,06 | 72,13 | -3,57% | 626.694,00 |
| 07.01.2025 | 73,87 | 75,72 | 73,24 | 74,80 | 1,75% | 796.859,00 |
| 06.01.2025 | 72,66 | 75,32 | 72,66 | 73,51 | 0,67% | 577.394,00 |
| 03.01.2025 | 72,88 | 73,34 | 71,54 | 73,02 | 1,01% | 481.850,00 |
| 02.01.2025 | 72,54 | 73,76 | 71,53 | 72,29 | 0,92% | 630.753,00 |
| 31.12.2024 | 70,02 | 72,60 | 69,90 | 71,63 | 3,11% | 789.526,00 |
| 30.12.2024 | 67,96 | 70,12 | 67,45 | 69,47 | 1,30% | 526.920,00 |
| 27.12.2024 | 67,72 | 69,43 | 67,25 | 68,58 | 0,81% | 533.177,00 |
| 26.12.2024 | 68,27 | 68,59 | 67,00 | 68,03 | -0,06% | 398.464,00 |
| 24.12.2024 | 68,28 | 68,47 | 66,48 | 68,07 | 0,00% | 393.174,00 |
| 23.12.2024 | 66,89 | 68,51 | 66,89 | 68,07 | 1,49% | 744.690,00 |
| 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 |