48,070€
-1,17%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 48,02 | 48,11 | 47,26 | 48,10 | -1,11% | - |
| 13.03.2025 | 48,38 | 48,64 | 48,38 | 48,64 | -1,16% | - |
| 12.03.2025 | 47,27 | 49,21 | 47,25 | 49,21 | 3,45% | - |
| 11.03.2025 | 47,33 | 47,57 | 47,33 | 47,57 | -0,27% | - |
| 10.03.2025 | 51,04 | 51,04 | 47,70 | 47,70 | -2,05% | - |
| 07.03.2025 | 49,54 | 49,55 | 48,70 | 48,70 | -0,33% | 21,00 |
| 06.03.2025 | 50,00 | 50,00 | 48,86 | 48,86 | -0,99% | - |
| 05.03.2025 | 50,60 | 50,60 | 49,35 | 49,35 | -6,04% | - |
| 04.03.2025 | 53,62 | 53,68 | 52,52 | 52,52 | -10,74% | - |
| 03.03.2025 | 58,86 | 58,90 | 58,84 | 58,84 | 1,24% | - |
| 28.02.2025 | 58,90 | 58,94 | 58,12 | 58,12 | -0,72% | - |
| 27.02.2025 | 59,30 | 59,30 | 58,54 | 58,54 | -2,07% | - |
| 26.02.2025 | 60,28 | 60,36 | 59,78 | 59,78 | -0,93% | - |
| 25.02.2025 | 61,06 | 61,24 | 60,34 | 60,34 | -1,69% | - |
| 24.02.2025 | 62,10 | 62,10 | 61,38 | 61,38 | -6,72% | - |
| 21.02.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,64% | - |
| 20.02.2025 | 67,24 | 67,26 | 66,90 | 66,90 | -0,62% | - |
| 19.02.2025 | 68,34 | 68,38 | 67,32 | 67,32 | 1,17% | - |
| 18.02.2025 | 66,70 | 66,70 | 66,54 | 66,54 | -0,24% | - |
| 17.02.2025 | 66,48 | 66,70 | 66,48 | 66,70 | -2,85% | - |
| 14.02.2025 | 69,88 | 69,88 | 68,66 | 68,66 | 7,82% | - |
| 13.02.2025 | 64,18 | 64,18 | 63,68 | 63,68 | -2,84% | - |
| 12.02.2025 | 64,08 | 65,54 | 62,90 | 65,54 | 0,40% | 40,00 |
| 11.02.2025 | 64,96 | 65,28 | 63,90 | 65,28 | -1,51% | 20,00 |
| 10.02.2025 | 64,16 | 66,28 | 63,90 | 66,28 | 7,84% | 755,00 |
| 07.02.2025 | 62,12 | 62,12 | 61,46 | 61,46 | -4,89% | - |
| 06.02.2025 | 62,92 | 64,62 | 62,92 | 64,62 | 6,14% | - |
| 05.02.2025 | 61,60 | 61,64 | 60,88 | 60,88 | 1,33% | - |
| 04.02.2025 | 61,08 | 61,08 | 60,08 | 60,08 | 1,69% | - |
| 03.02.2025 | 59,92 | 60,06 | 59,08 | 59,08 | -3,31% | - |
| 31.01.2025 | 61,74 | 61,84 | 61,10 | 61,10 | -0,81% | - |
| 30.01.2025 | 62,54 | 62,60 | 61,60 | 61,60 | -0,77% | - |
| 29.01.2025 | 62,76 | 62,76 | 62,08 | 62,08 | -3,63% | - |
| 28.01.2025 | 65,06 | 65,30 | 64,42 | 64,42 | -0,80% | - |
| 27.01.2025 | 65,78 | 65,78 | 64,94 | 64,94 | -1,31% | - |
| 24.01.2025 | 66,36 | 66,36 | 65,80 | 65,80 | -1,08% | - |
| 23.01.2025 | 67,44 | 67,46 | 66,52 | 66,52 | -3,20% | 60,00 |
| 22.01.2025 | 69,50 | 69,56 | 68,72 | 68,72 | -1,74% | - |
| 21.01.2025 | 70,40 | 70,40 | 69,94 | 69,94 | 0,23% | - |
| 20.01.2025 | 71,00 | 71,02 | 69,78 | 69,78 | 3,90% | - |
| 17.01.2025 | 67,56 | 67,58 | 67,16 | 67,16 | -0,36% | - |
| 16.01.2025 | 68,36 | 68,36 | 67,40 | 67,40 | 0,90% | - |
| 15.01.2025 | 66,96 | 67,00 | 66,80 | 66,80 | 0,39% | - |
| 14.01.2025 | 67,32 | 67,38 | 66,54 | 66,54 | -0,78% | - |
| 13.01.2025 | 67,72 | 67,72 | 67,06 | 67,06 | -1,82% | - |
| 10.01.2025 | 69,14 | 69,18 | 68,30 | 68,30 | -1,07% | - |
| 09.01.2025 | 69,04 | 69,16 | 69,04 | 69,04 | -2,60% | - |
| 08.01.2025 | 71,66 | 71,74 | 70,88 | 70,88 | 2,34% | - |
| 07.01.2025 | 69,70 | 69,74 | 69,26 | 69,26 | 0,58% | - |
| 06.01.2025 | 69,92 | 69,92 | 68,86 | 68,86 | 0,03% | - |
| 03.01.2025 | 69,60 | 69,64 | 68,84 | 68,84 | 0,94% | - |
| 02.01.2025 | 68,34 | 68,50 | 68,20 | 68,20 | 5,12% | - |
| 30.12.2024 | 64,82 | 64,88 | 64,82 | 64,88 | 1,85% | - |
| 27.12.2024 | 64,42 | 64,44 | 63,70 | 63,70 | 1,40% | - |
| 23.12.2024 | 63,86 | 63,86 | 62,82 | 62,82 | -2,48% | - |
| 20.12.2024 | 65,16 | 65,16 | 64,42 | 64,42 | -2,60% | - |
| 19.12.2024 | 66,68 | 66,68 | 66,14 | 66,14 | -0,84% | - |
| 18.12.2024 | 67,30 | 67,38 | 66,70 | 66,70 | -1,85% | - |
| 17.12.2024 | 69,20 | 69,20 | 67,96 | 67,96 | -4,04% | - |
| 16.12.2024 | 71,62 | 71,62 | 70,82 | 70,82 | -4,01% | - |
| 13.12.2024 | 73,78 | 73,78 | 73,78 | 73,78 | -1,44% | - |
| 12.12.2024 | 75,46 | 75,52 | 74,86 | 74,86 | 3,00% | - |
| 11.12.2024 | 72,24 | 72,68 | 72,14 | 72,68 | 0,33% | - |
| 10.12.2024 | 72,74 | 72,76 | 72,44 | 72,44 | -0,49% | - |
| 09.12.2024 | 72,58 | 72,80 | 72,48 | 72,80 | -4,86% | - |
| 06.12.2024 | 77,24 | 77,26 | 76,52 | 76,52 | -2,35% | - |
| 05.12.2024 | 79,60 | 79,60 | 78,36 | 78,36 | -1,24% | - |
| 04.12.2024 | 80,02 | 80,16 | 79,34 | 79,34 | 0,99% | 63,00 |
| 03.12.2024 | 78,60 | 78,64 | 78,56 | 78,56 | 1,95% | - |
| 02.12.2024 | 76,36 | 77,06 | 76,36 | 77,06 | -3,53% | - |
| 29.11.2024 | 77,46 | 79,88 | 76,68 | 79,88 | 3,36% | 10,00 |
| 28.11.2024 | 77,42 | 77,44 | 77,28 | 77,28 | 2,28% | - |
| 27.11.2024 | 77,16 | 77,16 | 75,56 | 75,56 | -4,52% | - |
| 26.11.2024 | 79,58 | 79,58 | 79,14 | 79,14 | -0,48% | - |
| 25.11.2024 | 81,66 | 81,68 | 79,52 | 79,52 | -1,17% | 12,00 |
| 22.11.2024 | 80,48 | 80,70 | 80,46 | 80,46 | 4,87% | - |
| 21.11.2024 | 77,34 | 77,34 | 76,72 | 76,72 | -1,31% | - |
| 20.11.2024 | 77,10 | 77,74 | 76,20 | 77,74 | 2,10% | 136,00 |
| 19.11.2024 | 77,88 | 77,88 | 76,14 | 76,14 | 0,42% | - |
| 18.11.2024 | 76,58 | 76,58 | 75,82 | 75,82 | -1,51% | - |
| 15.11.2024 | 77,72 | 77,74 | 76,98 | 76,98 | -2,43% | - |
| 14.11.2024 | 79,82 | 79,96 | 78,90 | 78,90 | -3,94% | - |
| 13.11.2024 | 83,02 | 83,14 | 82,14 | 82,14 | -5,82% | - |
| 12.11.2024 | 84,08 | 87,22 | 84,04 | 87,22 | 8,40% | 31,00 |
| 11.11.2024 | 81,00 | 81,04 | 80,46 | 80,46 | 0,30% | - |
| 08.11.2024 | 81,00 | 81,02 | 80,22 | 80,22 | -1,57% | - |
| 07.11.2024 | 82,42 | 82,42 | 81,50 | 81,50 | 6,84% | - |
| 06.11.2024 | 76,42 | 76,78 | 76,28 | 76,28 | 4,46% | 1,00 |
| 05.11.2024 | 72,52 | 73,02 | 72,44 | 73,02 | 3,78% | - |
| 04.11.2024 | 70,18 | 70,36 | 70,18 | 70,36 | -1,54% | - |
| 01.11.2024 | 71,46 | 72,50 | 70,56 | 71,46 | -0,61% | 5,00 |
| 31.10.2024 | 71,08 | 71,90 | 70,16 | 71,90 | -0,83% | - |
| 30.10.2024 | 71,88 | 72,50 | 70,92 | 72,50 | -0,98% | - |
| 29.10.2024 | 72,66 | 73,22 | 71,70 | 73,22 | 0,36% | - |
| 28.10.2024 | 73,84 | 73,84 | 70,66 | 72,96 | 3,81% | 25,00 |
| 25.10.2024 | 71,08 | 71,08 | 70,28 | 70,28 | -3,94% | - |
| 24.10.2024 | 74,86 | 74,86 | 73,16 | 73,16 | -6,37% | - |
| 23.10.2024 | 79,10 | 79,20 | 78,14 | 78,14 | 1,96% | - |
| 22.10.2024 | 77,16 | 77,18 | 76,64 | 76,64 | -0,67% | - |
| 21.10.2024 | 77,58 | 77,70 | 77,16 | 77,16 | -5,65% | - |