61,250€
-3,05%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 63,22 | 64,01 | 61,70 | 62,03 | -1,82% | - |
| 29.01.2025 | 62,78 | 63,18 | 62,78 | 63,18 | 0,35% | - |
| 28.01.2025 | 65,10 | 65,34 | 62,96 | 62,96 | -4,08% | - |
| 27.01.2025 | 65,72 | 65,72 | 65,64 | 65,64 | -1,65% | - |
| 24.01.2025 | 66,54 | 66,74 | 66,32 | 66,74 | -1,59% | - |
| 23.01.2025 | 67,50 | 67,88 | 67,50 | 67,82 | -1,57% | - |
| 22.01.2025 | 69,70 | 69,72 | 67,94 | 68,90 | -2,13% | - |
| 21.01.2025 | 70,52 | 71,06 | 70,40 | 70,40 | -0,28% | - |
| 20.01.2025 | 71,08 | 71,08 | 70,54 | 70,60 | 4,28% | - |
| 17.01.2025 | 67,68 | 67,70 | 67,68 | 67,70 | -0,62% | - |
| 16.01.2025 | 68,52 | 68,52 | 67,98 | 68,12 | -1,59% | - |
| 15.01.2025 | 67,14 | 69,22 | 67,14 | 69,22 | 3,19% | - |
| 14.01.2025 | 67,44 | 67,54 | 66,62 | 67,08 | -2,13% | - |
| 13.01.2025 | 67,90 | 68,56 | 67,90 | 68,54 | -4,57% | - |
| 10.01.2025 | 69,22 | 71,82 | 69,22 | 71,82 | 3,73% | - |
| 09.01.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -3,40% | - |
| 08.01.2025 | 71,68 | 71,68 | 71,68 | 71,68 | 1,50% | - |
| 07.01.2025 | 69,94 | 70,62 | 69,76 | 70,62 | 0,80% | 100,00 |
| 06.01.2025 | 70,06 | 70,06 | 70,06 | 70,06 | -0,96% | - |
| 03.01.2025 | 69,68 | 70,74 | 69,68 | 70,74 | 0,68% | - |
| 02.01.2025 | 68,56 | 70,26 | 68,56 | 70,26 | 8,26% | - |
| 30.12.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 0,56% | - |
| 27.12.2024 | 64,64 | 64,64 | 64,54 | 64,54 | -1,19% | 75,00 |
| 23.12.2024 | 63,92 | 65,32 | 63,92 | 65,32 | -0,12% | 100,00 |
| 20.12.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -1,95% | - |
| 19.12.2024 | 66,70 | 66,70 | 66,70 | 66,70 | -1,04% | - |
| 18.12.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -1,23% | - |
| 17.12.2024 | 69,38 | 69,38 | 67,92 | 68,24 | -2,49% | 100,00 |
| 16.12.2024 | 71,72 | 71,72 | 69,98 | 69,98 | -3,40% | - |
| 13.12.2024 | 71,00 | 73,04 | 71,00 | 72,44 | -2,77% | - |
| 12.12.2024 | 75,64 | 75,94 | 74,50 | 74,50 | 3,21% | - |
| 11.12.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -0,74% | - |
| 10.12.2024 | 72,78 | 72,78 | 72,72 | 72,72 | -3,71% | - |
| 09.12.2024 | 72,78 | 75,52 | 72,68 | 75,52 | 1,10% | 125,00 |
| 06.12.2024 | 77,46 | 77,46 | 74,70 | 74,70 | -4,72% | 60,00 |
| 05.12.2024 | 79,84 | 80,34 | 78,40 | 78,40 | -1,90% | - |
| 04.12.2024 | 80,10 | 80,80 | 79,92 | 79,92 | -0,65% | - |
| 03.12.2024 | 78,88 | 80,44 | 78,66 | 80,44 | 1,23% | 1.950,00 |
| 02.12.2024 | 76,56 | 79,46 | 76,56 | 79,46 | 2,40% | - |
| 29.11.2024 | 77,60 | 77,60 | 77,60 | 77,60 | -0,03% | - |
| 28.11.2024 | 77,56 | 77,62 | 77,56 | 77,62 | -0,54% | - |
| 27.11.2024 | 77,50 | 78,04 | 77,16 | 78,04 | 0,26% | - |
| 26.11.2024 | 79,78 | 79,78 | 77,84 | 77,84 | -4,61% | 140,00 |
| 25.11.2024 | 81,60 | 81,60 | 81,60 | 81,60 | -0,66% | - |
| 22.11.2024 | 80,74 | 83,08 | 80,74 | 82,14 | 6,10% | - |
| 21.11.2024 | 77,42 | 77,42 | 77,42 | 77,42 | -0,95% | - |
| 20.11.2024 | 77,18 | 78,16 | 77,18 | 78,16 | 0,28% | - |
| 19.11.2024 | 77,94 | 77,94 | 77,94 | 77,94 | 1,33% | - |
| 18.11.2024 | 76,92 | 76,92 | 76,92 | 76,92 | -0,72% | - |
| 15.11.2024 | 78,02 | 79,44 | 77,40 | 77,48 | -2,15% | 50,00 |
| 14.11.2024 | 79,88 | 79,88 | 78,00 | 79,18 | -2,80% | - |
| 13.11.2024 | 83,18 | 83,18 | 81,46 | 81,46 | -3,12% | - |
| 12.11.2024 | 84,22 | 85,18 | 84,08 | 84,08 | -0,94% | 25,00 |
| 11.11.2024 | 80,94 | 84,88 | 80,94 | 84,88 | 4,71% | - |
| 08.11.2024 | 81,12 | 81,58 | 81,06 | 81,06 | -0,88% | - |
| 07.11.2024 | 82,58 | 82,58 | 81,64 | 81,78 | 5,14% | - |
| 06.11.2024 | 76,64 | 77,78 | 76,64 | 77,78 | 5,28% | - |
| 05.11.2024 | 72,70 | 73,88 | 72,70 | 73,88 | 0,98% | - |
| 04.11.2024 | 70,44 | 73,54 | 70,44 | 73,16 | 2,72% | 140,00 |
| 01.11.2024 | 71,58 | 72,36 | 71,22 | 71,22 | -1,55% | - |
| 31.10.2024 | 71,22 | 72,34 | 71,22 | 72,34 | -0,41% | - |
| 30.10.2024 | 72,04 | 72,64 | 71,84 | 72,64 | 0,06% | - |
| 29.10.2024 | 72,82 | 73,42 | 72,60 | 72,60 | -1,68% | - |
| 28.10.2024 | 74,00 | 74,00 | 71,58 | 73,84 | -0,73% | - |
| 25.10.2024 | 71,22 | 74,38 | 71,22 | 74,38 | 4,23% | - |
| 24.10.2024 | 75,02 | 75,02 | 71,36 | 71,36 | -9,92% | 12,00 |
| 23.10.2024 | 79,22 | 79,22 | 79,22 | 79,22 | 2,25% | - |
| 22.10.2024 | 77,40 | 77,86 | 77,40 | 77,48 | -1,10% | - |
| 21.10.2024 | 77,66 | 78,34 | 77,66 | 78,34 | -0,33% | - |
| 18.10.2024 | 83,76 | 83,80 | 78,60 | 78,60 | -6,72% | 12,00 |
| 17.10.2024 | 83,58 | 84,50 | 83,58 | 84,26 | 0,02% | - |
| 16.10.2024 | 82,50 | 84,56 | 82,44 | 84,24 | 1,37% | - |
| 15.10.2024 | 84,66 | 84,66 | 83,10 | 83,10 | -2,74% | - |
| 14.10.2024 | 85,44 | 85,44 | 85,44 | 85,44 | -1,61% | - |
| 11.10.2024 | 84,90 | 86,84 | 84,74 | 86,84 | 0,95% | - |
| 10.10.2024 | 83,34 | 86,20 | 83,34 | 86,02 | 3,07% | - |
| 09.10.2024 | 81,92 | 83,46 | 81,92 | 83,46 | 1,11% | - |
| 08.10.2024 | 83,10 | 83,18 | 81,32 | 82,54 | -1,36% | 4,00 |
| 07.10.2024 | 82,64 | 83,68 | 82,28 | 83,68 | 0,60% | - |
| 04.10.2024 | 80,72 | 83,18 | 80,72 | 83,18 | 3,98% | - |
| 03.10.2024 | 77,72 | 80,00 | 77,72 | 80,00 | 1,60% | - |
| 02.10.2024 | 77,62 | 78,74 | 77,62 | 78,74 | 0,59% | - |
| 01.10.2024 | 75,42 | 78,28 | 75,42 | 78,28 | 3,33% | - |
| 27.09.2024 | 74,64 | 75,76 | 74,64 | 75,76 | -2,42% | - |
| 26.09.2024 | 77,64 | 77,64 | 77,64 | 77,64 | -8,01% | 65,00 |
| 25.09.2024 | 86,00 | 86,00 | 84,28 | 84,40 | -1,77% | 11,00 |
| 23.09.2024 | 85,08 | 85,92 | 85,08 | 85,92 | -0,12% | - |
| 20.09.2024 | 82,70 | 86,02 | 82,70 | 86,02 | 3,22% | - |
| 19.09.2024 | 81,84 | 83,48 | 81,84 | 83,34 | 1,36% | - |
| 18.09.2024 | 83,72 | 83,72 | 82,22 | 82,22 | -2,28% | - |
| 17.09.2024 | 82,44 | 84,28 | 82,44 | 84,14 | 1,57% | - |
| 16.09.2024 | 81,64 | 82,84 | 81,54 | 82,84 | 1,52% | - |
| 13.09.2024 | 80,48 | 82,44 | 80,48 | 81,60 | 0,32% | - |
| 12.09.2024 | 80,78 | 81,98 | 80,78 | 81,34 | 3,72% | - |
| 11.09.2024 | 78,42 | 78,42 | 78,42 | 78,42 | -0,91% | - |
| 10.09.2024 | 81,42 | 81,56 | 79,14 | 79,14 | -2,58% | 67,00 |
| 06.09.2024 | 83,12 | 83,12 | 81,06 | 81,24 | -3,77% | - |
| 05.09.2024 | 86,00 | 86,00 | 84,42 | 84,42 | -3,34% | 1.325,00 |
| 04.09.2024 | 86,92 | 87,34 | 86,92 | 87,34 | -6,89% | - |
| 03.09.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,04% | - |