93,065$
-0,59%
Echtzeit-Aktienkurs Weatherford International plc
Bid:
Ask:
Aktienkurse zur Weatherford International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 94,82 | 96,79 | 92,66 | 93,07 | -0,59% | 853.285,00 |
| 08.09.2026 | 96,10 | 98,08 | 93,41 | 93,62 | -2,36% | 1.165.891,00 |
| 04.09.2026 | 95,58 | 96,46 | 94,13 | 95,88 | -0,57% | 520.873,00 |
| 03.09.2026 | 97,66 | 98,05 | 96,01 | 96,43 | -1,34% | 674.946,00 |
| 02.09.2026 | 94,07 | 99,40 | 93,79 | 97,74 | 3,36% | 978.042,00 |
| 01.09.2026 | 97,55 | 99,14 | 93,90 | 94,56 | -3,28% | 1.479.186,00 |
| 31.08.2026 | 95,68 | 99,18 | 95,00 | 97,77 | 4,24% | 2.121.208,00 |
| 28.08.2026 | 91,91 | 93,82 | 90,77 | 93,79 | 1,97% | 970.653,00 |
| 27.08.2026 | 87,96 | 93,39 | 87,10 | 91,98 | 4,52% | 1.119.630,00 |
| 26.08.2026 | 87,74 | 88,76 | 86,24 | 88,00 | -0,22% | 799.504,00 |
| 25.08.2026 | 89,06 | 90,51 | 87,83 | 88,19 | -0,61% | 764.962,00 |
| 24.08.2026 | 90,08 | 90,09 | 86,96 | 88,73 | -1,97% | 545.271,00 |
| 21.08.2026 | 91,38 | 92,10 | 90,15 | 90,51 | -0,80% | 929.757,00 |
| 20.08.2026 | 92,42 | 93,74 | 91,01 | 91,24 | -1,11% | 628.311,00 |
| 19.08.2026 | 93,48 | 93,96 | 91,25 | 92,26 | 0,23% | 783.099,00 |
| 18.08.2026 | 93,68 | 94,62 | 91,18 | 92,05 | -1,09% | 841.262,00 |
| 17.08.2026 | 95,71 | 95,71 | 92,48 | 93,06 | -1,85% | 800.813,00 |
| 14.08.2026 | 92,38 | 94,97 | 92,38 | 94,81 | 2,95% | 471.029,00 |
| 13.08.2026 | 91,42 | 93,60 | 89,69 | 92,09 | -0,68% | 846.672,00 |
| 12.08.2026 | 94,33 | 94,33 | 92,67 | 92,72 | -1,83% | 557.711,00 |
| 11.08.2026 | 92,81 | 94,50 | 92,25 | 94,45 | 1,66% | 781.768,00 |
| 10.08.2026 | 87,74 | 93,08 | 87,65 | 92,90 | 6,95% | 910.341,00 |
| 07.08.2026 | 88,16 | 89,22 | 86,14 | 86,86 | -2,32% | 684.070,00 |
| 06.08.2026 | 88,56 | 91,31 | 87,78 | 88,92 | 1,59% | 656.429,00 |
| 05.08.2026 | 89,96 | 90,83 | 87,38 | 87,53 | -2,11% | 1.003.208,00 |
| 04.08.2026 | 88,35 | 90,40 | 88,07 | 89,42 | 1,21% | 1.089.391,00 |
| 03.08.2026 | 86,74 | 88,56 | 85,20 | 88,35 | 0,64% | 845.797,00 |
| 31.07.2026 | 85,71 | 88,37 | 83,77 | 87,79 | 3,65% | 952.261,00 |
| 30.07.2026 | 83,15 | 84,80 | 82,64 | 84,70 | 2,90% | 791.756,00 |
| 29.07.2026 | 86,63 | 86,63 | 82,18 | 82,31 | -1,53% | 971.817,00 |
| 28.07.2026 | 85,79 | 86,46 | 83,45 | 83,59 | -2,67% | 974.249,00 |
| 27.07.2026 | 87,74 | 91,12 | 85,73 | 85,89 | -3,20% | 1.286.429,00 |
| 24.07.2026 | 86,39 | 89,45 | 85,55 | 88,72 | 3,64% | 1.629.006,00 |
| 23.07.2026 | 87,48 | 87,60 | 84,09 | 85,60 | -1,80% | 1.631.202,00 |
| 22.07.2026 | 87,68 | 91,68 | 86,90 | 87,17 | 4,62% | 2.326.839,00 |
| 21.07.2026 | 79,26 | 83,83 | 77,70 | 83,32 | 6,55% | 2.703.026,00 |
| 20.07.2026 | 80,45 | 81,26 | 77,94 | 78,20 | -3,07% | 1.996.352,00 |
| 17.07.2026 | 80,00 | 80,82 | 78,92 | 80,68 | 0,32% | 2.153.461,00 |
| 16.07.2026 | 81,10 | 82,24 | 80,29 | 80,42 | -1,70% | 1.024.709,00 |
| 15.07.2026 | 82,63 | 82,88 | 79,27 | 81,81 | -0,24% | 1.709.290,00 |
| 14.07.2026 | 82,76 | 82,95 | 80,95 | 82,01 | 1,12% | 1.068.303,00 |
| 13.07.2026 | 84,44 | 85,67 | 81,08 | 81,10 | -3,88% | 1.773.586,00 |
| 10.07.2026 | 82,84 | 84,58 | 82,31 | 84,37 | 1,92% | 776.576,00 |
| 09.07.2026 | 84,26 | 85,00 | 82,16 | 82,78 | -1,38% | 1.470.891,00 |
| 08.07.2026 | 84,15 | 84,69 | 81,56 | 83,94 | 0,68% | 2.030.672,00 |
| 07.07.2026 | 83,81 | 84,83 | 82,97 | 83,37 | -0,63% | 1.687.086,00 |
| 06.07.2026 | 83,27 | 85,49 | 83,27 | 83,90 | 1,07% | 1.279.720,00 |
| 02.07.2026 | 81,08 | 83,20 | 80,80 | 83,01 | 3,52% | 1.579.937,00 |
| 01.07.2026 | 80,41 | 81,72 | 79,79 | 80,19 | -1,64% | 1.499.175,00 |
| 30.06.2026 | 81,67 | 82,50 | 79,76 | 81,52 | 0,74% | 1.093.775,00 |
| 29.06.2026 | 82,81 | 84,75 | 80,67 | 80,92 | -2,21% | 1.192.756,00 |
| 26.06.2026 | 82,72 | 83,81 | 81,08 | 82,75 | -2,46% | 2.237.315,00 |
| 25.06.2026 | 84,66 | 85,27 | 83,01 | 84,84 | 0,41% | 1.549.354,00 |
| 24.06.2026 | 87,40 | 87,72 | 83,93 | 84,49 | -5,49% | 2.224.141,00 |
| 23.06.2026 | 89,23 | 91,16 | 88,37 | 89,40 | -2,62% | 1.275.484,00 |
| 22.06.2026 | 91,63 | 92,26 | 89,90 | 91,80 | 0,19% | 884.413,00 |
| 18.06.2026 | 94,67 | 94,86 | 89,67 | 91,63 | -2,67% | 4.078.941,00 |
| 17.06.2026 | 100,92 | 100,92 | 93,25 | 94,14 | -3,79% | 1.584.021,00 |
| 16.06.2026 | 100,10 | 101,39 | 97,69 | 97,85 | -2,25% | 777.093,00 |
| 15.06.2026 | 101,90 | 102,93 | 99,87 | 100,10 | -1,19% | 838.486,00 |
| 12.06.2026 | 100,45 | 102,83 | 100,37 | 101,31 | 0,28% | 639.722,00 |
| 11.06.2026 | 99,75 | 101,95 | 98,12 | 101,03 | 3,08% | 916.806,00 |
| 10.06.2026 | 100,62 | 103,28 | 97,95 | 98,01 | -3,21% | 881.150,00 |
| 09.06.2026 | 103,59 | 103,63 | 99,14 | 101,26 | -1,70% | 838.154,00 |
| 08.06.2026 | 98,92 | 103,39 | 98,54 | 103,01 | 6,01% | 1.292.117,00 |
| 05.06.2026 | 102,69 | 102,69 | 96,56 | 97,17 | -6,37% | 888.546,00 |
| 04.06.2026 | 104,24 | 105,98 | 103,45 | 103,78 | -0,31% | 888.311,00 |
| 03.06.2026 | 103,36 | 105,72 | 102,89 | 104,10 | 0,37% | 1.007.229,00 |
| 02.06.2026 | 100,13 | 104,91 | 99,60 | 103,72 | 0,97% | 1.135.213,00 |
| 01.06.2026 | 104,24 | 105,67 | 102,29 | 102,72 | -0,89% | 1.292.154,00 |
| 29.05.2026 | 103,56 | 104,88 | 102,32 | 103,64 | -0,16% | 899.851,00 |
| 28.05.2026 | 105,67 | 106,09 | 102,78 | 103,81 | -2,25% | 886.969,00 |
| 27.05.2026 | 107,63 | 108,64 | 105,91 | 106,20 | -2,42% | 1.188.287,00 |
| 26.05.2026 | 109,21 | 112,03 | 107,83 | 108,83 | 0,04% | 1.882.673,00 |
| 22.05.2026 | 109,56 | 109,98 | 106,09 | 108,79 | -1,12% | 597.773,00 |
| 21.05.2026 | 112,17 | 112,17 | 109,21 | 110,02 | -1,22% | 985.209,00 |
| 20.05.2026 | 110,00 | 112,93 | 109,68 | 111,38 | 1,92% | 1.126.916,00 |
| 19.05.2026 | 111,19 | 112,19 | 108,91 | 109,28 | -1,95% | 778.724,00 |
| 18.05.2026 | 108,83 | 113,15 | 108,51 | 111,45 | 2,41% | 1.477.722,00 |
| 15.05.2026 | 108,48 | 109,43 | 107,07 | 108,83 | -0,34% | 794.009,00 |
| 14.05.2026 | 109,11 | 110,69 | 108,40 | 109,20 | 0,11% | 654.416,00 |
| 13.05.2026 | 107,78 | 109,46 | 107,01 | 109,08 | 1,46% | 904.448,00 |
| 12.05.2026 | 102,26 | 108,77 | 101,65 | 107,51 | 5,11% | 1.558.244,00 |
| 11.05.2026 | 103,17 | 104,51 | 101,45 | 102,28 | -0,03% | 1.423.056,00 |
| 08.05.2026 | 102,68 | 103,91 | 101,35 | 102,32 | 0,01% | 963.609,00 |
| 07.05.2026 | 108,20 | 108,20 | 101,77 | 102,30 | -5,62% | 1.166.710,00 |
| 06.05.2026 | 107,85 | 109,73 | 106,83 | 108,39 | -0,14% | 1.063.947,00 |
| 05.05.2026 | 108,80 | 109,97 | 107,63 | 108,54 | -0,51% | 600.707,00 |
| 04.05.2026 | 109,49 | 110,28 | 108,04 | 109,10 | -0,36% | 965.228,00 |
| 01.05.2026 | 109,41 | 111,12 | 108,00 | 109,49 | -0,82% | 1.018.798,00 |
| 30.04.2026 | 106,66 | 110,60 | 105,40 | 110,39 | 3,05% | 1.156.172,00 |
| 29.04.2026 | 111,43 | 112,31 | 106,62 | 107,12 | -2,89% | 1.729.030,00 |
| 28.04.2026 | 110,09 | 111,64 | 109,39 | 110,31 | 0,57% | 1.582.965,00 |
| 27.04.2026 | 108,66 | 111,47 | 107,08 | 109,69 | 1,06% | 1.382.971,00 |
| 24.04.2026 | 103,36 | 109,28 | 102,01 | 108,54 | 5,44% | 1.419.645,00 |
| 23.04.2026 | 101,35 | 106,64 | 100,10 | 102,94 | 1,93% | 2.152.215,00 |
| 22.04.2026 | 96,72 | 106,26 | 96,35 | 100,99 | 1,72% | 2.330.163,00 |
| 21.04.2026 | 100,99 | 103,26 | 98,82 | 99,28 | -0,85% | 1.758.702,00 |
| 20.04.2026 | 101,74 | 102,49 | 98,47 | 100,13 | -2,20% | 1.222.220,00 |
| 17.04.2026 | 99,11 | 103,90 | 97,10 | 102,38 | 3,20% | 1.442.818,00 |