81,780$
2,49%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 117,79 | 121,69 | 114,06 | 115,12 | -1,94% | 1.189.331,00 |
| 26.07.2024 | 118,71 | 121,49 | 116,10 | 117,40 | -0,27% | 1.565.748,00 |
| 25.07.2024 | 120,59 | 123,05 | 115,60 | 117,72 | -3,15% | 2.046.882,00 |
| 24.07.2024 | 124,19 | 128,43 | 119,69 | 121,55 | -9,15% | 2.927.897,00 |
| 23.07.2024 | 133,13 | 134,39 | 131,56 | 133,79 | 1,18% | 944.369,00 |
| 22.07.2024 | 130,59 | 133,49 | 129,60 | 132,23 | 1,17% | 796.845,00 |
| 19.07.2024 | 128,94 | 131,98 | 127,13 | 130,70 | 0,52% | 809.147,00 |
| 18.07.2024 | 128,04 | 130,46 | 126,74 | 130,02 | 1,22% | 750.560,00 |
| 17.07.2024 | 133,42 | 133,94 | 127,87 | 128,45 | -4,33% | 650.232,00 |
| 16.07.2024 | 132,94 | 135,00 | 132,03 | 134,26 | 1,12% | 774.980,00 |
| 15.07.2024 | 129,20 | 133,71 | 128,00 | 132,77 | 3,95% | 941.689,00 |
| 12.07.2024 | 127,00 | 130,61 | 126,45 | 127,72 | 1,24% | 970.226,00 |
| 11.07.2024 | 123,49 | 126,70 | 122,89 | 126,15 | 2,74% | 355.724,00 |
| 10.07.2024 | 120,58 | 122,94 | 119,03 | 122,79 | 2,32% | 437.336,00 |
| 09.07.2024 | 121,91 | 122,82 | 119,89 | 120,01 | -1,62% | 419.456,00 |
| 08.07.2024 | 121,38 | 122,99 | 121,09 | 121,98 | 0,16% | 498.584,00 |
| 05.07.2024 | 124,89 | 125,49 | 121,03 | 121,78 | -2,99% | 710.600,00 |
| 03.07.2024 | 124,92 | 127,20 | 124,30 | 125,53 | 0,80% | 498.229,00 |
| 02.07.2024 | 122,41 | 124,95 | 122,00 | 124,53 | 2,33% | 561.024,00 |
| 01.07.2024 | 123,00 | 123,67 | 120,91 | 121,69 | -0,62% | 857.414,00 |
| 28.06.2024 | 123,39 | 124,93 | 122,23 | 122,45 | -0,45% | 4.839.940,00 |
| 27.06.2024 | 121,02 | 123,00 | 119,85 | 123,00 | 2,78% | 838.878,00 |
| 26.06.2024 | 121,24 | 121,56 | 118,93 | 119,67 | -1,33% | 672.783,00 |
| 25.06.2024 | 119,84 | 121,99 | 118,93 | 121,28 | 0,94% | 638.013,00 |
| 24.06.2024 | 116,80 | 121,60 | 116,38 | 120,15 | 3,47% | 1.386.959,00 |
| 21.06.2024 | 116,43 | 116,83 | 114,83 | 116,12 | -0,08% | 730.596,00 |
| 20.06.2024 | 116,39 | 117,26 | 115,49 | 116,21 | 0,61% | 1.039.868,00 |
| 18.06.2024 | 114,46 | 116,50 | 113,77 | 115,50 | 1,86% | 1.066.020,00 |
| 17.06.2024 | 111,75 | 113,53 | 111,23 | 113,39 | 1,65% | 633.052,00 |
| 14.06.2024 | 111,98 | 112,17 | 109,48 | 111,55 | -1,32% | 620.184,00 |
| 13.06.2024 | 114,25 | 114,50 | 111,62 | 113,04 | -2,05% | 602.453,00 |