82,780$
-1,38%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 100,33 | 101,04 | 98,81 | 99,21 | -0,58% | 925.961,00 |
| 15.04.2026 | 98,91 | 100,89 | 98,28 | 99,79 | 0,17% | 1.033.041,00 |
| 14.04.2026 | 103,37 | 103,37 | 99,38 | 99,62 | -3,88% | 1.482.880,00 |
| 13.04.2026 | 102,75 | 104,71 | 102,43 | 103,64 | 0,84% | 1.176.848,00 |
| 10.04.2026 | 103,25 | 104,21 | 101,48 | 102,78 | -0,66% | 644.282,00 |
| 09.04.2026 | 102,49 | 104,42 | 102,21 | 103,46 | 1,20% | 1.547.978,00 |
| 08.04.2026 | 95,71 | 103,34 | 94,19 | 102,23 | 6,05% | 1.815.258,00 |
| 07.04.2026 | 94,90 | 96,52 | 92,89 | 96,40 | 1,58% | 865.679,00 |
| 06.04.2026 | 94,89 | 96,45 | 94,43 | 94,90 | -0,41% | 437.885,00 |
| 02.04.2026 | 93,99 | 97,19 | 93,84 | 95,29 | 1,18% | 1.067.835,00 |
| 01.04.2026 | 93,18 | 95,42 | 92,81 | 94,18 | -0,42% | 1.126.274,00 |
| 31.03.2026 | 92,76 | 96,50 | 92,20 | 94,58 | 2,12% | 1.316.030,00 |
| 30.03.2026 | 97,01 | 97,13 | 92,47 | 92,62 | -3,41% | 852.227,00 |
| 27.03.2026 | 95,42 | 97,79 | 95,42 | 95,89 | -0,02% | 930.021,00 |
| 26.03.2026 | 96,60 | 97,39 | 94,66 | 95,91 | -1,15% | 1.325.937,00 |
| 25.03.2026 | 93,30 | 97,18 | 93,00 | 97,03 | 4,09% | 1.600.364,00 |
| 24.03.2026 | 91,57 | 94,95 | 91,01 | 93,22 | 1,82% | 1.169.554,00 |
| 23.03.2026 | 87,28 | 92,26 | 86,38 | 91,55 | 6,32% | 1.612.665,00 |
| 20.03.2026 | 87,26 | 89,19 | 85,28 | 86,11 | -1,66% | 2.690.677,00 |
| 19.03.2026 | 85,70 | 89,92 | 85,55 | 87,56 | 1,25% | 1.767.386,00 |
| 18.03.2026 | 87,54 | 88,30 | 83,53 | 86,48 | 0,09% | 2.259.476,00 |
| 17.03.2026 | 87,94 | 89,88 | 86,28 | 86,40 | -0,46% | 1.739.571,00 |
| 16.03.2026 | 87,32 | 88,24 | 86,04 | 86,80 | 0,31% | 1.714.409,00 |
| 13.03.2026 | 86,12 | 87,48 | 84,21 | 86,53 | 1,66% | 1.587.530,00 |
| 12.03.2026 | 91,51 | 91,94 | 84,84 | 85,12 | -8,17% | 2.524.800,00 |
| 11.03.2026 | 90,95 | 93,01 | 87,96 | 92,69 | 0,23% | 1.481.364,00 |
| 10.03.2026 | 89,94 | 94,72 | 89,70 | 92,48 | 1,69% | 1.578.105,00 |
| 09.03.2026 | 87,39 | 91,02 | 85,85 | 90,94 | 0,15% | 2.838.605,00 |
| 06.03.2026 | 94,34 | 94,44 | 90,05 | 90,80 | -3,67% | 1.410.058,00 |
| 05.03.2026 | 95,74 | 96,29 | 93,49 | 94,26 | -1,61% | 1.692.870,00 |
| 04.03.2026 | 96,98 | 98,17 | 95,20 | 95,80 | -2,08% | 1.520.414,00 |
| 03.03.2026 | 102,22 | 102,88 | 96,92 | 97,83 | -5,36% | 1.886.863,00 |
| 02.03.2026 | 110,57 | 110,57 | 102,35 | 103,37 | -1,98% | 1.298.312,00 |
| 27.02.2026 | 105,60 | 106,04 | 104,41 | 105,46 | 0,56% | 764.565,00 |
| 26.02.2026 | 103,92 | 106,04 | 102,45 | 104,87 | -0,10% | 600.600,00 |
| 25.02.2026 | 108,04 | 108,14 | 103,78 | 104,98 | -1,81% | 796.994,00 |
| 24.02.2026 | 104,96 | 107,05 | 104,30 | 106,91 | 1,86% | 830.798,00 |
| 23.02.2026 | 104,44 | 107,06 | 104,00 | 104,96 | 0,50% | 898.883,00 |
| 20.02.2026 | 104,20 | 105,38 | 102,38 | 104,44 | -1,01% | 804.763,00 |
| 19.02.2026 | 105,35 | 107,13 | 104,72 | 105,51 | 0,63% | 1.286.161,00 |
| 18.02.2026 | 104,06 | 105,47 | 103,53 | 104,85 | 2,56% | 785.541,00 |
| 17.02.2026 | 101,60 | 102,30 | 99,60 | 102,23 | 0,80% | 1.418.117,00 |
| 13.02.2026 | 100,98 | 103,05 | 99,95 | 101,42 | 0,71% | 1.177.367,00 |