Echtzeit-Aktienkurs NABORS INDUSTRIES DL-,001
Bid:
Ask:
Aktienkurse zur NABORS INDUSTRIES DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 41,67 | 42,84 | 41,17 | 41,65 | 0,24% | 425.439,00 |
| 15.09.2025 | 43,12 | 43,15 | 40,89 | 41,55 | -1,91% | 497.618,00 |
| 12.09.2025 | 43,21 | 44,01 | 41,95 | 42,36 | -0,33% | 697.574,00 |
| 11.09.2025 | 41,67 | 42,83 | 41,00 | 42,50 | 0,07% | 794.337,00 |
| 10.09.2025 | 40,75 | 42,47 | 40,58 | 42,47 | 5,52% | 495.346,00 |
| 09.09.2025 | 39,26 | 40,41 | 39,26 | 40,25 | 2,91% | 478.976,00 |
| 08.09.2025 | 38,73 | 39,44 | 37,96 | 39,11 | 1,82% | 390.465,00 |
| 05.09.2025 | 37,52 | 39,25 | 37,23 | 38,41 | 18.600,10% | 449.652,00 |
| 22.04.2020 | 0,26 | 0,26 | 0,20 | 0,21 | -6,68% | 4.209.138,00 |
| 21.04.2020 | 0,25 | 0,25 | 0,22 | 0,22 | -19,82% | 2.823.783,00 |
| 20.04.2020 | 0,27 | 0,31 | 0,26 | 0,27 | 0,66% | 4.029.813,00 |
| 17.04.2020 | 0,32 | 0,33 | 0,27 | 0,27 | -14,73% | 4.783.482,00 |
| 16.04.2020 | 0,34 | 0,34 | 0,30 | 0,32 | -0,40% | 6.097.312,00 |
| 15.04.2020 | 0,37 | 0,37 | 0,32 | 0,32 | -14,46% | 1.876.173,00 |
| 14.04.2020 | 0,40 | 0,40 | 0,36 | 0,38 | -1,21% | 2.184.795,00 |
| 13.04.2020 | 0,42 | 0,42 | 0,36 | 0,38 | 0,88% | 3.229.496,00 |
| 09.04.2020 | 0,36 | 0,40 | 0,35 | 0,38 | 9,28% | 4.892.968,00 |
| 08.04.2020 | 0,35 | 0,35 | 0,31 | 0,34 | 4,20% | 2.377.098,00 |
| 07.04.2020 | 0,39 | 0,39 | 0,33 | 0,33 | -7,23% | 3.971.516,00 |
| 06.04.2020 | 0,38 | 0,39 | 0,35 | 0,36 | -0,75% | 2.397.195,00 |
| 03.04.2020 | 0,41 | 0,41 | 0,34 | 0,36 | -8,90% | 1.994.422,00 |
| 02.04.2020 | 0,41 | 0,43 | 0,36 | 0,39 | 12,56% | 1.694.670,00 |
| 01.04.2020 | 0,39 | 0,39 | 0,35 | 0,35 | -10,18% | 2.390.235,00 |
| 31.03.2020 | 0,42 | 0,46 | 0,39 | 0,39 | 4,14% | 1.703.676,00 |
| 30.03.2020 | 0,43 | 0,45 | 0,35 | 0,37 | -12,90% | 2.140.302,00 |
| 27.03.2020 | 0,46 | 0,51 | 0,43 | 0,43 | -10,40% | 1.272.565,00 |
| 26.03.2020 | 0,52 | 0,57 | 0,45 | 0,48 | -6,81% | 1.987.560,00 |
| 25.03.2020 | 0,62 | 0,65 | 0,50 | 0,52 | -21,97% | 2.103.198,00 |
| 24.03.2020 | 0,50 | 0,67 | 0,50 | 0,66 | 31,52% | 2.111.285,00 |
| 23.03.2020 | 0,43 | 0,51 | 0,42 | 0,50 | 8,40% | 1.336.812,00 |
| 20.03.2020 | 0,46 | 0,50 | 0,40 | 0,46 | 2,89% | 6.779.228,00 |
| 19.03.2020 | 0,39 | 0,49 | 0,38 | 0,45 | 10,46% | 2.010.488,00 |
| 18.03.2020 | 0,40 | 0,44 | 0,35 | 0,41 | -17,43% | 1.752.450,00 |
| 17.03.2020 | 0,38 | 0,52 | 0,37 | 0,49 | 35,18% | 3.151.663,00 |
| 16.03.2020 | 0,34 | 0,38 | 0,31 | 0,37 | -1,35% | 2.769.068,00 |
| 13.03.2020 | 0,39 | 0,39 | 0,33 | 0,37 | 15,63% | 2.662.057,00 |
| 12.03.2020 | 0,33 | 0,37 | 0,31 | 0,32 | -19,31% | 2.728.545,00 |
| 11.03.2020 | 0,44 | 0,44 | 0,33 | 0,40 | -9,86% | 4.164.537,00 |
| 10.03.2020 | 0,64 | 0,64 | 0,41 | 0,44 | -14,35% | 5.120.879,00 |
| 09.03.2020 | 0,55 | 0,58 | 0,51 | 0,51 | -46,58% | 3.175.061,00 |
| 06.03.2020 | 1,29 | 1,29 | 0,95 | 0,96 | -28,24% | 3.332.059,00 |
| 05.03.2020 | 1,57 | 1,58 | 1,29 | 1,34 | -17,79% | 2.356.273,00 |
| 04.03.2020 | 1,72 | 1,72 | 1,55 | 1,63 | -3,55% | 1.531.817,00 |
| 03.03.2020 | 1,84 | 1,84 | 1,66 | 1,69 | -5,06% | 1.304.480,00 |
| 02.03.2020 | 1,80 | 1,80 | 1,59 | 1,78 | 1,14% | 1.851.273,00 |
| 28.02.2020 | 1,61 | 1,76 | 1,61 | 1,76 | 4,76% | 1.922.149,00 |
| 27.02.2020 | 1,67 | 1,70 | 1,51 | 1,68 | -6,15% | 2.025.397,00 |
| 26.02.2020 | 1,81 | 1,87 | 1,76 | 1,79 | 0,00% | 974.399,00 |
| 25.02.2020 | 1,98 | 1,99 | 1,75 | 1,79 | -8,67% | 1.572.505,00 |
| 24.02.2020 | 2,10 | 2,12 | 1,94 | 1,96 | -14,78% | 1.778.148,00 |
| 21.02.2020 | 2,25 | 2,31 | 2,14 | 2,30 | -1,29% | 1.298.215,00 |
| 20.02.2020 | 2,30 | 2,36 | 2,26 | 2,33 | 2,64% | 2.515.769,00 |
| 19.02.2020 | 2,24 | 2,27 | 2,20 | 2,27 | 2,71% | 646.809,00 |
| 18.02.2020 | 2,22 | 2,25 | 2,10 | 2,21 | -2,64% | 1.177.466,00 |
| 14.02.2020 | 2,28 | 2,29 | 2,20 | 2,27 | 0,44% | 847.643,00 |
| 13.02.2020 | 2,26 | 2,32 | 2,24 | 2,26 | -0,88% | 809.323,00 |
| 12.02.2020 | 2,29 | 2,39 | 2,28 | 2,28 | 3,64% | 1.247.348,00 |
| 11.02.2020 | 2,20 | 2,26 | 2,16 | 2,20 | 0,92% | 895.118,00 |
| 06.02.2020 | 2,31 | 2,31 | 2,15 | 2,18 | -3,96% | 1.416.403,00 |
| 05.02.2020 | 2,18 | 2,31 | 2,17 | 2,27 | 10,73% | 6.578.590,00 |
| 04.02.2020 | 2,09 | 2,18 | 2,04 | 2,05 | 0,99% | 7.648.507,00 |
| 03.02.2020 | 2,03 | 2,09 | 2,00 | 2,03 | -1,93% | 5.373.628,00 |
| 31.01.2020 | 2,29 | 2,31 | 2,05 | 2,07 | -11,16% | 11.688.083,00 |
| 30.01.2020 | 2,30 | 2,36 | 2,23 | 2,33 | -0,85% | 6.325.300,00 |
| 29.01.2020 | 2,45 | 2,57 | 2,33 | 2,35 | -3,29% | 8.274.896,00 |
| 28.01.2020 | 2,43 | 2,48 | 2,31 | 2,43 | 1,25% | 9.009.244,00 |
| 27.01.2020 | 2,34 | 2,48 | 2,31 | 2,40 | -3,61% | 8.528.612,00 |
| 24.01.2020 | 2,54 | 2,54 | 2,41 | 2,49 | -1,97% | 7.305.251,00 |
| 23.01.2020 | 2,53 | 2,56 | 2,44 | 2,54 | -2,31% | 10.741.585,00 |
| 22.01.2020 | 2,76 | 2,78 | 2,58 | 2,60 | -6,81% | 9.214.681,00 |
| 21.01.2020 | 2,85 | 2,87 | 2,76 | 2,79 | -4,12% | 12.282.844,00 |
| 17.01.2020 | 3,00 | 3,02 | 2,88 | 2,91 | -1,69% | 5.906.982,00 |
| 16.01.2020 | 2,96 | 3,04 | 2,93 | 2,96 | 1,37% | 9.634.935,00 |
| 15.01.2020 | 2,98 | 3,08 | 2,89 | 2,92 | -3,31% | 6.689.900,00 |
| 14.01.2020 | 2,98 | 3,09 | 2,92 | 3,02 | 0,33% | 6.598.199,00 |
| 13.01.2020 | 3,04 | 3,07 | 2,94 | 3,01 | -0,66% | 6.466.515,00 |
| 10.01.2020 | 3,11 | 3,11 | 2,96 | 3,03 | -2,57% | 8.586.019,00 |
| 09.01.2020 | 3,12 | 3,15 | 3,02 | 3,11 | 0,65% | 8.212.137,00 |
| 08.01.2020 | 3,05 | 3,24 | 2,99 | 3,09 | -1,90% | 9.967.864,00 |
| 07.01.2020 | 3,30 | 3,30 | 3,01 | 3,15 | -5,41% | 11.972.023,00 |
| 06.01.2020 | 3,19 | 3,35 | 3,15 | 3,33 | 6,39% | 10.947.836,00 |
| 03.01.2020 | 3,10 | 3,17 | 3,03 | 3,13 | 5,74% | 11.578.920,00 |
| 02.01.2020 | 2,92 | 2,97 | 2,83 | 2,96 | 2,78% | 6.149.216,00 |
| 31.12.2019 | 2,84 | 2,95 | 2,73 | 2,88 | 0,35% | 6.317.188,00 |
| 30.12.2019 | 2,99 | 3,07 | 2,86 | 2,87 | -2,38% | 10.348.008,00 |
| 27.12.2019 | 3,19 | 3,19 | 2,92 | 2,94 | -6,67% | 7.582.452,00 |
| 26.12.2019 | 3,18 | 3,25 | 3,07 | 3,15 | 0,96% | 5.379.311,00 |
| 24.12.2019 | 3,16 | 3,31 | 3,08 | 3,12 | -0,95% | 4.277.080,00 |
| 23.12.2019 | 3,00 | 3,17 | 2,99 | 3,15 | 5,70% | 7.386.159,00 |
| 20.12.2019 | 3,06 | 3,09 | 2,92 | 2,98 | -3,56% | 13.239.526,00 |
| 19.12.2019 | 2,87 | 3,13 | 2,84 | 3,09 | 8,04% | 13.180.357,00 |
| 18.12.2019 | 2,70 | 2,94 | 2,68 | 2,86 | 5,15% | 8.129.146,00 |
| 17.12.2019 | 2,66 | 2,73 | 2,64 | 2,72 | 3,82% | 7.315.570,00 |
| 16.12.2019 | 2,50 | 2,73 | 2,49 | 2,62 | 6,07% | 14.112.176,00 |
| 13.12.2019 | 2,54 | 2,60 | 2,46 | 2,47 | -1,59% | 4.841.392,00 |
| 12.12.2019 | 2,45 | 2,57 | 2,42 | 2,51 | 3,72% | 5.706.033,00 |
| 11.12.2019 | 2,42 | 2,46 | 2,35 | 2,42 | -0,41% | 4.765.835,00 |
| 10.12.2019 | 2,54 | 2,57 | 2,38 | 2,43 | -3,19% | 8.140.846,00 |
| 09.12.2019 | 2,33 | 2,53 | 2,31 | 2,51 | 6,36% | 7.885.441,00 |
| 06.12.2019 | 2,11 | 2,38 | 2,10 | 2,36 | 12,92% | 11.455.891,00 |