54,150$
-2,11%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 42,84 | 43,55 | 41,80 | 42,12 | -1,45% | 1.656.968,00 |
| 25.04.2025 | 41,31 | 43,27 | 40,12 | 42,74 | 3,14% | 2.572.096,00 |
| 24.04.2025 | 41,61 | 42,70 | 41,24 | 41,44 | -0,65% | 3.335.577,00 |
| 23.04.2025 | 43,12 | 46,76 | 41,43 | 41,71 | -7,25% | 3.015.170,00 |
| 22.04.2025 | 45,63 | 45,63 | 43,28 | 44,97 | 1,54% | 2.176.217,00 |
| 21.04.2025 | 45,88 | 46,01 | 43,48 | 44,29 | -5,12% | 1.617.375,00 |
| 17.04.2025 | 44,91 | 47,19 | 44,81 | 46,68 | 5,41% | 1.332.532,00 |
| 16.04.2025 | 43,45 | 45,25 | 43,44 | 44,29 | 1,85% | 882.445,00 |
| 15.04.2025 | 43,53 | 44,72 | 43,30 | 43,48 | -0,02% | 760.513,00 |
| 14.04.2025 | 44,54 | 44,54 | 42,44 | 43,49 | 1,14% | 1.261.410,00 |
| 11.04.2025 | 40,14 | 43,06 | 39,60 | 43,00 | 7,26% | 1.761.416,00 |
| 10.04.2025 | 43,57 | 44,20 | 39,54 | 40,09 | -12,72% | 1.757.903,00 |
| 09.04.2025 | 38,06 | 46,76 | 38,06 | 45,93 | 17,26% | 2.497.571,00 |
| 08.04.2025 | 43,00 | 43,55 | 38,27 | 39,17 | -3,85% | 2.855.792,00 |
| 07.04.2025 | 38,46 | 42,62 | 36,74 | 40,74 | 2,39% | 2.898.700,00 |
| 04.04.2025 | 42,98 | 43,60 | 36,99 | 39,79 | -12,39% | 3.655.666,00 |
| 03.04.2025 | 50,84 | 51,00 | 45,00 | 45,42 | -16,30% | 2.011.548,00 |
| 02.04.2025 | 52,98 | 54,70 | 52,67 | 54,26 | 0,13% | 738.221,00 |
| 01.04.2025 | 53,25 | 54,60 | 52,79 | 54,19 | 1,21% | 920.652,00 |
| 31.03.2025 | 52,50 | 54,02 | 51,35 | 53,54 | 0,83% | 1.192.275,00 |
| 28.03.2025 | 54,59 | 55,50 | 52,34 | 53,10 | -2,91% | 717.296,00 |
| 27.03.2025 | 55,80 | 55,89 | 54,36 | 54,69 | -2,36% | 858.548,00 |
| 26.03.2025 | 55,01 | 57,88 | 55,01 | 56,01 | 2,17% | 1.451.993,00 |
| 25.03.2025 | 53,87 | 55,18 | 53,87 | 54,82 | 1,76% | 1.056.840,00 |
| 24.03.2025 | 53,10 | 54,14 | 52,51 | 53,87 | 3,18% | 1.619.326,00 |
| 21.03.2025 | 52,67 | 52,72 | 51,81 | 52,21 | -1,23% | 4.723.784,00 |
| 20.03.2025 | 52,50 | 53,82 | 52,13 | 52,86 | 0,09% | 1.882.839,00 |
| 19.03.2025 | 53,88 | 54,60 | 52,65 | 52,81 | -1,60% | 1.937.102,00 |
| 18.03.2025 | 55,87 | 55,96 | 53,53 | 53,67 | -3,18% | 1.008.142,00 |
| 17.03.2025 | 53,63 | 55,96 | 53,63 | 55,43 | 4,39% | 1.396.759,00 |
| 14.03.2025 | 51,95 | 53,26 | 51,89 | 53,10 | 2,33% | 1.353.256,00 |
| 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 |