40,905€
7,99%
Echtzeit-Aktienkurs Weatherford International plc
Bid:
Ask:
Aktienkurse zur Weatherford International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,12 | 40,12 | 39,37 | 39,37 | 3,93% | - |
| 08.05.2025 | 37,96 | 38,00 | 37,88 | 37,88 | -0,97% | - |
| 07.05.2025 | 38,24 | 38,30 | 38,23 | 38,25 | 2,14% | - |
| 06.05.2025 | 37,80 | 37,80 | 37,45 | 37,45 | -3,85% | - |
| 05.05.2025 | 39,08 | 39,08 | 38,95 | 38,95 | 4,65% | - |
| 02.05.2025 | 37,15 | 37,77 | 37,15 | 37,22 | 0,19% | 203,00 |
| 30.04.2025 | 37,89 | 37,93 | 37,15 | 37,15 | -1,14% | - |
| 29.04.2025 | 37,17 | 37,58 | 37,15 | 37,58 | 0,56% | - |
| 28.04.2025 | 37,23 | 37,37 | 37,19 | 37,37 | 3,55% | - |
| 25.04.2025 | 36,24 | 36,24 | 36,09 | 36,09 | -1,07% | - |
| 24.04.2025 | 36,29 | 36,48 | 36,11 | 36,48 | -4,23% | - |
| 23.04.2025 | 38,86 | 38,86 | 38,09 | 38,09 | -19,04% | 13,00 |
| 03.04.2025 | 47,72 | 47,79 | 47,05 | 47,05 | -4,37% | - |
| 02.04.2025 | 49,71 | 49,71 | 49,20 | 49,20 | 0,39% | - |
| 01.04.2025 | 49,01 | 49,08 | 49,01 | 49,01 | 1,18% | - |
| 31.03.2025 | 48,42 | 48,49 | 48,35 | 48,44 | -1,28% | - |
| 28.03.2025 | 49,75 | 49,80 | 49,07 | 49,07 | -4,64% | - |
| 27.03.2025 | 51,42 | 51,46 | 51,34 | 51,46 | -3,05% | - |
| 26.03.2025 | 49,95 | 53,08 | 49,90 | 53,08 | 5,40% | - |
| 25.03.2025 | 49,03 | 50,36 | 49,03 | 50,36 | 3,41% | - |
| 24.03.2025 | 47,86 | 48,70 | 47,86 | 48,70 | 0,97% | - |
| 21.03.2025 | 47,83 | 48,23 | 47,74 | 48,23 | -2,35% | - |
| 20.03.2025 | 47,83 | 49,39 | 47,83 | 49,39 | 0,22% | - |
| 19.03.2025 | 48,27 | 49,28 | 48,22 | 49,28 | -1,75% | - |
| 18.03.2025 | 49,92 | 50,16 | 49,92 | 50,16 | 0,76% | - |
| 17.03.2025 | 47,89 | 49,78 | 47,84 | 49,78 | 3,26% | - |
| 14.03.2025 | 47,26 | 48,21 | 47,25 | 48,21 | -0,88% | - |
| 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% | - |