46,070$
1,12%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |