81,560€
6,31%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,53 | 81,55 | 81,53 | 81,55 | 6,30% | - |
| 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% | - |
| 18.10.2024 | 83,54 | 83,66 | 81,78 | 81,78 | -1,45% | - |
| 17.10.2024 | 83,44 | 83,52 | 82,98 | 82,98 | 1,67% | - |
| 16.10.2024 | 82,34 | 82,34 | 81,62 | 81,62 | 0,44% | - |
| 15.10.2024 | 84,56 | 84,56 | 81,26 | 81,26 | -3,22% | - |
| 14.10.2024 | 85,24 | 85,32 | 83,96 | 83,96 | -1,20% | - |
| 11.10.2024 | 84,72 | 84,98 | 84,66 | 84,98 | 3,63% | - |
| 10.10.2024 | 83,20 | 83,20 | 82,00 | 82,00 | 1,21% | - |
| 09.10.2024 | 81,80 | 81,80 | 81,02 | 81,02 | -1,22% | - |
| 08.10.2024 | 82,86 | 82,88 | 82,02 | 82,02 | -2,36% | - |
| 07.10.2024 | 82,46 | 84,00 | 81,66 | 84,00 | 3,42% | 12,00 |
| 04.10.2024 | 80,50 | 81,22 | 80,50 | 81,22 | 6,34% | - |
| 03.10.2024 | 77,54 | 77,54 | 76,38 | 76,38 | -1,06% | - |
| 02.10.2024 | 77,40 | 77,46 | 77,20 | 77,20 | 3,49% | - |
| 01.10.2024 | 75,28 | 75,38 | 74,60 | 74,60 | 0,97% | - |
| 30.09.2024 | 75,18 | 75,26 | 73,88 | 73,88 | -0,94% | - |
| 27.09.2024 | 74,48 | 74,58 | 74,48 | 74,58 | -0,64% | - |
| 26.09.2024 | 77,44 | 77,58 | 75,06 | 75,06 | -10,09% | - |
| 25.09.2024 | 83,16 | 83,48 | 83,16 | 83,48 | -2,43% | - |
| 24.09.2024 | 85,44 | 85,56 | 85,38 | 85,56 | 1,81% | - |
| 23.09.2024 | 84,84 | 85,20 | 84,04 | 84,04 | 3,07% | - |
| 20.09.2024 | 82,48 | 82,62 | 81,54 | 81,54 | -1,04% | - |
| 19.09.2024 | 81,72 | 82,40 | 81,62 | 82,40 | -2,16% | - |
| 18.09.2024 | 83,54 | 84,22 | 83,42 | 84,22 | 2,71% | 20,00 |
| 17.09.2024 | 82,32 | 84,38 | 82,00 | 82,00 | 1,79% | 12,00 |
| 16.09.2024 | 81,38 | 81,40 | 80,56 | 80,56 | 0,15% | - |
| 13.09.2024 | 80,34 | 80,44 | 80,34 | 80,44 | -0,15% | - |
| 12.09.2024 | 80,56 | 80,68 | 80,56 | 80,56 | 3,02% | - |
| 11.09.2024 | 78,42 | 78,46 | 78,20 | 78,20 | -2,88% | - |
| 10.09.2024 | 81,30 | 81,46 | 80,52 | 80,52 | -1,83% | - |
| 09.09.2024 | 80,66 | 82,02 | 80,66 | 82,02 | -0,70% | - |
| 06.09.2024 | 82,84 | 82,84 | 82,60 | 82,60 | -2,53% | - |
| 05.09.2024 | 85,34 | 85,64 | 84,74 | 84,74 | -2,37% | 5,00 |
| 04.09.2024 | 86,70 | 86,88 | 86,70 | 86,80 | -5,65% | - |
| 03.09.2024 | 93,66 | 93,68 | 92,00 | 92,00 | -1,77% | - |
| 02.09.2024 | 93,64 | 93,66 | 93,56 | 93,66 | 1,30% | - |
| 30.08.2024 | 93,44 | 93,48 | 92,46 | 92,46 | 0,26% | - |
| 29.08.2024 | 92,72 | 92,84 | 92,22 | 92,22 | -3,74% | - |
| 28.08.2024 | 95,44 | 95,80 | 95,36 | 95,80 | -0,40% | - |
| 27.08.2024 | 96,12 | 96,18 | 96,12 | 96,18 | -0,02% | - |
| 26.08.2024 | 95,38 | 96,20 | 95,38 | 96,20 | 3,13% | - |
| 23.08.2024 | 92,76 | 93,28 | 92,76 | 93,28 | 1,35% | - |
| 22.08.2024 | 92,10 | 92,26 | 91,98 | 92,04 | 1,61% | - |
| 21.08.2024 | 91,70 | 91,70 | 90,58 | 90,58 | -5,33% | - |
| 20.08.2024 | 96,54 | 96,54 | 95,68 | 95,68 | 0,42% | - |
| 19.08.2024 | 96,22 | 96,30 | 95,28 | 95,28 | -0,89% | - |
| 16.08.2024 | 97,92 | 97,92 | 96,14 | 96,14 | -0,76% | - |
| 15.08.2024 | 95,44 | 96,88 | 95,44 | 96,88 | 0,52% | - |
| 14.08.2024 | 96,58 | 96,58 | 96,38 | 96,38 | 0,69% | - |
| 13.08.2024 | 97,16 | 97,34 | 95,72 | 95,72 | -2,66% | - |
| 12.08.2024 | 98,04 | 98,34 | 98,04 | 98,34 | 1,26% | - |
| 09.08.2024 | 96,34 | 97,12 | 96,34 | 97,12 | 4,18% | - |
| 08.08.2024 | 92,34 | 93,22 | 91,96 | 93,22 | -1,42% | - |
| 07.08.2024 | 94,16 | 94,56 | 94,02 | 94,56 | 4,32% | - |
| 06.08.2024 | 91,34 | 91,84 | 90,64 | 90,64 | 1,87% | - |
| 05.08.2024 | 94,58 | 94,58 | 88,66 | 88,98 | -10,39% | 15,00 |
| 02.08.2024 | 101,75 | 101,75 | 99,30 | 99,30 | -4,10% | - |
| 01.08.2024 | 107,70 | 107,75 | 103,55 | 103,55 | 0,10% | 30,00 |
| 31.07.2024 | 104,85 | 105,00 | 103,45 | 103,45 | -0,43% | - |
| 30.07.2024 | 105,20 | 105,30 | 103,90 | 103,90 | -1,93% | - |
| 29.07.2024 | 107,05 | 107,05 | 105,95 | 105,95 | -1,85% | - |
| 26.07.2024 | 107,55 | 107,95 | 107,55 | 107,95 | -1,19% | - |
| 25.07.2024 | 111,05 | 111,05 | 109,25 | 109,25 | -8,62% | - |
| 24.07.2024 | 122,45 | 122,45 | 119,50 | 119,55 | -0,83% | 15,00 |
| 23.07.2024 | 120,05 | 120,55 | 119,90 | 120,55 | 2,42% | - |
| 22.07.2024 | 118,80 | 118,80 | 117,70 | 117,70 | 1,60% | - |
| 19.07.2024 | 117,85 | 117,85 | 115,85 | 115,85 | -0,26% | - |
| 18.07.2024 | 116,40 | 116,40 | 116,15 | 116,15 | -3,05% | - |
| 17.07.2024 | 122,50 | 122,50 | 119,80 | 119,80 | 0,17% | - |
| 16.07.2024 | 120,55 | 122,85 | 119,60 | 119,60 | 2,05% | 90,00 |
| 15.07.2024 | 119,75 | 119,75 | 117,20 | 117,20 | -1,55% | 15,00 |
| 12.07.2024 | 114,95 | 119,05 | 114,05 | 119,05 | 6,53% | 58,00 |
| 11.07.2024 | 112,00 | 112,00 | 111,75 | 111,75 | 1,68% | - |
| 10.07.2024 | 109,55 | 109,90 | 109,55 | 109,90 | -0,45% | - |
| 09.07.2024 | 111,40 | 111,55 | 110,40 | 110,40 | -0,59% | - |
| 08.07.2024 | 111,05 | 111,05 | 111,05 | 111,05 | -2,84% | - |