77,420€
-0,95%
Echtzeit-Aktienkurs Weatherford International plc
Bid:
Ask:
Aktienkurse zur Weatherford International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 78,17 | 81,78 | 78,03 | 81,42 | 4,09% | - |
| 20.11.2024 | 77,94 | 79,25 | 77,43 | 78,22 | 0,67% | - |
| 19.11.2024 | 78,72 | 79,12 | 77,34 | 77,70 | -1,27% | - |
| 18.11.2024 | 77,71 | 79,48 | 77,27 | 78,70 | 1,27% | - |
| 15.11.2024 | 78,80 | 80,55 | 76,82 | 77,71 | -2,10% | 150,00 |
| 14.11.2024 | 80,70 | 81,51 | 77,56 | 79,38 | -1,64% | - |
| 13.11.2024 | 84,02 | 84,87 | 80,70 | 80,70 | -4,12% | - |
| 12.11.2024 | 85,08 | 86,45 | 84,08 | 84,17 | -0,93% | 75,00 |
| 11.11.2024 | 81,75 | 85,27 | 81,26 | 84,96 | 4,09% | - |
| 08.11.2024 | 81,93 | 82,44 | 80,76 | 81,62 | -0,15% | - |
| 07.11.2024 | 83,52 | 84,86 | 81,08 | 81,74 | -2,05% | - |
| 06.11.2024 | 77,32 | 84,28 | 77,25 | 83,45 | 11,44% | - |
| 05.11.2024 | 73,42 | 75,64 | 73,18 | 74,88 | 2,35% | - |
| 04.11.2024 | 71,14 | 74,01 | 70,88 | 73,16 | 2,22% | 420,00 |
| 01.11.2024 | 72,67 | 73,74 | 71,06 | 71,57 | -0,76% | - |
| 31.10.2024 | 72,18 | 73,25 | 71,02 | 72,12 | -0,24% | - |
| 30.10.2024 | 73,17 | 74,31 | 71,89 | 72,29 | -1,38% | - |
| 29.10.2024 | 73,94 | 74,78 | 72,11 | 73,30 | -0,95% | - |
| 28.10.2024 | 74,71 | 74,81 | 71,68 | 74,00 | -0,58% | - |
| 25.10.2024 | 71,67 | 74,89 | 71,63 | 74,43 | 4,24% | - |
| 24.10.2024 | 75,43 | 76,37 | 71,40 | 71,40 | -5,13% | 24,00 |
| 23.10.2024 | 80,03 | 81,96 | 74,73 | 75,26 | -3,24% | - |
| 22.10.2024 | 78,18 | 79,04 | 77,39 | 77,78 | -0,74% | - |
| 21.10.2024 | 78,44 | 79,88 | 77,77 | 78,36 | -0,10% | - |
| 18.10.2024 | 84,60 | 84,76 | 78,12 | 78,44 | -7,47% | 24,00 |
| 17.10.2024 | 84,42 | 85,67 | 83,86 | 84,77 | 0,31% | - |
| 16.10.2024 | 83,25 | 85,02 | 83,22 | 84,51 | 1,36% | - |
| 15.10.2024 | 85,51 | 85,60 | 81,83 | 83,38 | -2,35% | - |
| 14.10.2024 | 86,31 | 86,42 | 83,79 | 85,39 | -1,08% | - |
| 11.10.2024 | 85,74 | 87,33 | 85,18 | 86,32 | 0,57% | - |
| 10.10.2024 | 84,18 | 87,13 | 83,61 | 85,83 | 1,94% | - |
| 09.10.2024 | 82,73 | 84,20 | 81,66 | 84,20 | 1,67% | - |
| 08.10.2024 | 83,93 | 84,11 | 80,71 | 82,82 | -1,53% | 16,00 |
| 07.10.2024 | 83,45 | 84,63 | 83,08 | 84,11 | 0,78% | - |
| 04.10.2024 | 81,52 | 83,98 | 81,43 | 83,46 | 2,37% | - |
| 03.10.2024 | 78,50 | 81,66 | 78,13 | 81,53 | 3,90% | - |
| 02.10.2024 | 78,42 | 80,10 | 77,59 | 78,47 | -0,11% | - |
| 01.10.2024 | 76,17 | 79,36 | 75,83 | 78,56 | 3,07% | - |
| 30.09.2024 | 76,19 | 77,19 | 74,90 | 76,22 | -0,07% | - |
| 27.09.2024 | 75,38 | 77,31 | 75,21 | 76,27 | 1,45% | - |
| 26.09.2024 | 78,43 | 78,63 | 74,36 | 75,18 | -3,95% | 65,00 |
| 25.09.2024 | 84,12 | 84,56 | 78,11 | 78,27 | -7,38% | - |
| 24.09.2024 | 86,38 | 88,89 | 84,33 | 84,51 | -2,18% | 44,00 |
| 23.09.2024 | 85,91 | 87,36 | 85,08 | 86,39 | 0,66% | - |
| 20.09.2024 | 83,54 | 86,53 | 83,40 | 85,82 | 2,63% | - |
| 19.09.2024 | 82,73 | 85,92 | 82,57 | 83,62 | 1,53% | - |
| 18.09.2024 | 84,54 | 84,85 | 81,93 | 82,36 | -2,46% | - |
| 17.09.2024 | 83,27 | 84,97 | 83,26 | 84,44 | 1,36% | - |
| 16.09.2024 | 82,47 | 84,40 | 82,02 | 83,31 | 0,88% | - |
| 13.09.2024 | 81,26 | 83,54 | 81,24 | 82,58 | 1,51% | - |
| 12.09.2024 | 81,61 | 83,85 | 81,27 | 81,35 | -0,07% | - |
| 11.09.2024 | 79,21 | 82,43 | 78,78 | 81,41 | 2,15% | - |
| 10.09.2024 | 82,25 | 82,60 | 78,61 | 79,70 | -3,28% | 84,00 |
| 09.09.2024 | 81,52 | 83,61 | 80,76 | 82,40 | 1,49% | - |
| 06.09.2024 | 83,95 | 85,33 | 81,03 | 81,19 | -3,36% | - |
| 05.09.2024 | 86,47 | 87,57 | 83,91 | 84,01 | -2,92% | 5.225,00 |
| 04.09.2024 | 87,79 | 89,32 | 86,34 | 86,54 | -1,99% | - |
| 03.09.2024 | 94,72 | 94,80 | 87,68 | 88,30 | -6,89% | - |
| 02.09.2024 | 94,94 | 94,96 | 94,57 | 94,83 | -0,12% | - |
| 30.08.2024 | 94,64 | 95,07 | 93,38 | 94,94 | 0,81% | - |
| 29.08.2024 | 93,70 | 96,33 | 93,69 | 94,18 | 0,52% | - |
| 28.08.2024 | 96,58 | 96,84 | 92,62 | 93,69 | -2,64% | - |
| 27.08.2024 | 97,24 | 97,55 | 95,73 | 96,23 | -1,18% | - |
| 26.08.2024 | 96,57 | 99,67 | 96,54 | 97,38 | 0,90% | - |
| 23.08.2024 | 93,87 | 96,92 | 93,85 | 96,51 | 2,88% | - |
| 22.08.2024 | 93,37 | 94,39 | 93,15 | 93,81 | 0,57% | - |
| 21.08.2024 | 92,70 | 95,14 | 92,62 | 93,28 | 0,85% | - |
| 20.08.2024 | 97,58 | 98,26 | 92,48 | 92,49 | -5,17% | 15,00 |
| 19.08.2024 | 97,46 | 99,44 | 97,36 | 97,53 | -0,18% | - |
| 16.08.2024 | 99,12 | 99,13 | 97,60 | 97,71 | -1,30% | - |
| 15.08.2024 | 96,51 | 99,78 | 96,42 | 99,00 | 2,86% | - |
| 14.08.2024 | 97,81 | 98,29 | 95,74 | 96,25 | -1,41% | - |
| 13.08.2024 | 98,23 | 99,47 | 97,14 | 97,63 | -0,71% | - |
| 12.08.2024 | 99,22 | 101,03 | 98,18 | 98,33 | -0,98% | - |
| 09.08.2024 | 97,46 | 99,48 | 96,26 | 99,30 | 1,78% | - |
| 08.08.2024 | 93,30 | 98,04 | 92,93 | 97,56 | 4,43% | - |
| 07.08.2024 | 95,36 | 99,07 | 92,74 | 93,42 | -1,35% | - |
| 06.08.2024 | 92,69 | 96,27 | 91,00 | 94,70 | 3,23% | - |
| 05.08.2024 | 95,72 | 96,00 | 88,38 | 91,74 | -5,33% | 16,00 |
| 02.08.2024 | 103,00 | 103,13 | 96,14 | 96,90 | -6,62% | 20,00 |
| 01.08.2024 | 109,13 | 109,70 | 101,15 | 103,78 | -4,73% | 50,00 |
| 31.07.2024 | 105,95 | 109,23 | 105,68 | 108,93 | 2,76% | - |
| 30.07.2024 | 106,40 | 106,58 | 103,75 | 106,00 | -0,33% | 200,00 |
| 29.07.2024 | 108,33 | 112,45 | 105,43 | 106,35 | -1,62% | - |
| 26.07.2024 | 108,80 | 111,83 | 106,98 | 108,10 | -1,37% | - |
| 25.07.2024 | 112,30 | 113,28 | 106,55 | 109,60 | -2,34% | - |
| 24.07.2024 | 121,05 | 122,93 | 110,43 | 112,23 | -8,95% | 69,00 |
| 23.07.2024 | 121,28 | 123,60 | 121,15 | 123,25 | 1,54% | 900,00 |
| 22.07.2024 | 120,08 | 122,43 | 119,23 | 121,38 | 1,02% | 60,00 |
| 19.07.2024 | 118,30 | 121,15 | 117,03 | 120,15 | 0,73% | - |
| 18.07.2024 | 117,70 | 119,65 | 116,13 | 119,28 | 1,53% | 14,00 |
| 17.07.2024 | 122,70 | 123,50 | 117,03 | 117,48 | -4,61% | 750,00 |
| 16.07.2024 | 122,03 | 123,93 | 121,10 | 123,15 | 1,05% | 68,00 |
| 15.07.2024 | 119,25 | 122,68 | 117,15 | 121,88 | 4,01% | 37,00 |
| 12.07.2024 | 116,33 | 119,63 | 115,98 | 117,18 | 0,86% | 1.086,00 |
| 11.07.2024 | 112,20 | 116,55 | 111,88 | 116,18 | 2,47% | - |
| 10.07.2024 | 110,88 | 113,48 | 110,23 | 113,38 | 2,12% | - |
| 09.07.2024 | 112,80 | 113,85 | 110,88 | 111,03 | -1,53% | - |
| 08.07.2024 | 112,20 | 113,20 | 111,65 | 112,75 | 0,33% | - |
| 05.07.2024 | 116,20 | 117,93 | 111,85 | 112,38 | -4,65% | - |