34,450€
-28,15%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,86 | 41,05 | 33,77 | 34,65 | -15,84% | - |
| 03.04.2025 | 48,43 | 48,56 | 40,98 | 41,17 | -17,68% | - |
| 02.04.2025 | 50,13 | 50,34 | 48,67 | 50,01 | -0,38% | - |
| 01.04.2025 | 49,43 | 50,53 | 48,88 | 50,20 | 1,48% | - |
| 31.03.2025 | 48,99 | 49,94 | 47,44 | 49,47 | 0,23% | - |
| 28.03.2025 | 50,61 | 51,44 | 48,40 | 49,36 | -3,35% | - |
| 27.03.2025 | 52,25 | 52,29 | 50,38 | 51,07 | -2,23% | - |
| 26.03.2025 | 50,69 | 53,77 | 50,63 | 52,23 | 2,29% | - |
| 25.03.2025 | 49,74 | 51,09 | 49,38 | 51,06 | 3,88% | - |
| 24.03.2025 | 48,60 | 50,12 | 48,24 | 49,16 | 1,42% | - |
| 21.03.2025 | 48,65 | 48,98 | 47,90 | 48,47 | 0,54% | - |
| 20.03.2025 | 48,56 | 49,69 | 48,07 | 48,21 | -0,52% | - |
| 19.03.2025 | 49,05 | 50,17 | 48,14 | 48,46 | -1,77% | - |
| 18.03.2025 | 50,66 | 51,96 | 48,24 | 49,33 | -2,36% | - |
| 17.03.2025 | 48,58 | 51,21 | 48,55 | 50,52 | 3,51% | - |
| 14.03.2025 | 48,01 | 50,72 | 47,60 | 48,81 | 1,34% | - |
| 13.03.2025 | 49,26 | 51,43 | 44,29 | 48,16 | -6,06% | - |
| 12.03.2025 | 47,88 | 51,28 | 47,87 | 51,27 | 20,74% | - |
| 11.03.2025 | 48,04 | 48,49 | 37,92 | 42,46 | -10,70% | - |
| 10.03.2025 | 51,59 | 51,77 | 47,51 | 47,55 | -8,04% | - |
| 07.03.2025 | 50,15 | 52,70 | 49,71 | 51,71 | 2,88% | - |
| 06.03.2025 | 50,72 | 51,27 | 49,39 | 50,26 | -1,00% | - |
| 05.03.2025 | 51,42 | 51,42 | 48,43 | 50,77 | -0,94% | - |
| 04.03.2025 | 54,40 | 54,41 | 50,65 | 51,25 | -5,65% | - |
| 03.03.2025 | 59,56 | 61,89 | 53,85 | 54,32 | -8,95% | - |
| 28.02.2025 | 59,55 | 59,90 | 58,22 | 59,66 | 0,30% | - |
| 27.02.2025 | 59,77 | 62,30 | 59,48 | 59,48 | -0,18% | - |
| 26.02.2025 | 61,02 | 62,54 | 59,59 | 59,59 | -2,02% | - |
| 25.02.2025 | 61,93 | 62,71 | 60,73 | 60,82 | -1,90% | - |
| 24.02.2025 | 62,73 | 63,48 | 61,86 | 62,00 | -6,49% | - |
| 21.02.2025 | 66,94 | 67,08 | 62,50 | 66,30 | -0,78% | - |
| 20.02.2025 | 68,07 | 68,49 | 66,69 | 66,82 | -2,11% | - |
| 19.02.2025 | 69,10 | 69,43 | 67,72 | 68,26 | -1,22% | - |
| 18.02.2025 | 67,47 | 69,69 | 67,29 | 69,10 | 2,40% | - |
| 17.02.2025 | 67,32 | 67,53 | 67,25 | 67,48 | 0,37% | 12,00 |
| 14.02.2025 | 70,78 | 71,06 | 66,80 | 67,23 | -4,88% | - |
| 13.02.2025 | 64,94 | 70,98 | 64,78 | 70,68 | 8,67% | - |
| 12.02.2025 | 64,90 | 65,71 | 63,32 | 65,04 | 0,20% | - |
| 11.02.2025 | 65,74 | 66,35 | 64,82 | 64,91 | -1,44% | - |
| 10.02.2025 | 64,92 | 67,20 | 64,84 | 65,86 | 1,84% | - |
| 07.02.2025 | 62,92 | 66,22 | 62,76 | 64,67 | 2,81% | - |
| 06.02.2025 | 63,63 | 69,19 | 60,98 | 62,90 | 0,38% | 400,00 |
| 05.02.2025 | 62,36 | 64,10 | 62,21 | 62,66 | 0,16% | - |
| 04.02.2025 | 61,89 | 63,11 | 60,67 | 62,56 | 0,84% | - |
| 03.02.2025 | 60,56 | 62,57 | 58,95 | 62,04 | 2,26% | - |
| 31.01.2025 | 62,54 | 62,86 | 59,75 | 60,67 | -2,22% | - |
| 30.01.2025 | 63,22 | 64,01 | 61,18 | 62,05 | -1,73% | - |
| 29.01.2025 | 63,40 | 64,60 | 63,08 | 63,14 | -0,43% | - |
| 28.01.2025 | 65,75 | 66,60 | 62,73 | 63,41 | -3,41% | - |
| 27.01.2025 | 66,43 | 67,61 | 64,86 | 65,65 | -1,85% | - |
| 24.01.2025 | 67,20 | 68,84 | 66,63 | 66,89 | -0,98% | - |
| 23.01.2025 | 67,50 | 69,96 | 67,13 | 67,55 | -0,91% | - |
| 22.01.2025 | 70,38 | 70,54 | 67,92 | 68,17 | -3,02% | - |
| 21.01.2025 | 71,17 | 72,47 | 70,18 | 70,29 | -1,42% | - |
| 20.01.2025 | 71,79 | 71,87 | 71,20 | 71,30 | -0,99% | - |
| 17.01.2025 | 68,36 | 72,52 | 68,32 | 72,01 | 5,54% | - |
| 16.01.2025 | 69,16 | 69,97 | 66,54 | 68,23 | -1,14% | - |
| 15.01.2025 | 67,80 | 69,63 | 67,68 | 69,02 | 1,96% | - |
| 14.01.2025 | 68,13 | 69,06 | 66,24 | 67,69 | -1,51% | - |
| 13.01.2025 | 68,58 | 70,19 | 66,67 | 68,73 | 0,29% | - |
| 10.01.2025 | 69,92 | 73,15 | 68,39 | 68,53 | -2,00% | - |
| 09.01.2025 | 69,93 | 70,05 | 69,79 | 69,93 | 0,04% | - |
| 08.01.2025 | 72,37 | 72,76 | 68,95 | 69,90 | -3,37% | - |
| 07.01.2025 | 70,66 | 73,14 | 70,44 | 72,34 | 2,23% | 100,00 |
| 06.01.2025 | 70,80 | 72,69 | 68,98 | 70,76 | -0,03% | - |
| 03.01.2025 | 70,48 | 71,31 | 69,44 | 70,78 | 0,51% | - |
| 02.01.2025 | 69,24 | 71,72 | 69,16 | 70,42 | 8,17% | - |
| 30.12.2024 | 65,57 | 65,74 | 65,04 | 65,10 | -1,02% | - |
| 27.12.2024 | 65,06 | 66,50 | 64,40 | 65,77 | 0,60% | 75,00 |
| 23.12.2024 | 64,47 | 65,84 | 63,83 | 65,38 | 1,63% | 200,00 |
| 20.12.2024 | 66,06 | 66,62 | 63,53 | 64,33 | -2,78% | - |
| 19.12.2024 | 67,38 | 68,68 | 65,95 | 66,17 | -1,75% | - |
| 18.12.2024 | 68,07 | 70,20 | 66,95 | 67,35 | -1,35% | - |
| 17.12.2024 | 70,05 | 70,26 | 67,54 | 68,27 | -2,75% | 200,00 |
| 16.12.2024 | 72,42 | 72,86 | 69,96 | 70,20 | -3,12% | - |
| 13.12.2024 | 74,58 | 74,58 | 71,73 | 72,46 | -2,79% | - |
| 12.12.2024 | 76,44 | 76,90 | 74,54 | 74,54 | -2,80% | - |
| 11.12.2024 | 72,18 | 77,19 | 72,18 | 76,69 | 5,26% | - |
| 10.12.2024 | 73,51 | 74,68 | 72,59 | 72,86 | -0,92% | - |
| 09.12.2024 | 73,49 | 75,85 | 73,31 | 73,54 | 0,15% | 125,00 |
| 06.12.2024 | 78,24 | 78,96 | 72,86 | 73,43 | -6,02% | 60,00 |
| 05.12.2024 | 80,64 | 81,95 | 77,99 | 78,13 | -3,27% | - |
| 04.12.2024 | 80,90 | 81,86 | 78,76 | 80,77 | 0,11% | - |
| 03.12.2024 | 79,67 | 80,87 | 78,79 | 80,68 | 1,29% | 5.850,00 |
| 02.12.2024 | 77,77 | 79,96 | 77,73 | 79,65 | -0,78% | - |
| 29.11.2024 | 78,39 | 80,36 | 77,88 | 80,28 | 2,40% | - |
| 28.11.2024 | 78,33 | 78,46 | 78,25 | 78,40 | 0,32% | - |
| 27.11.2024 | 77,50 | 79,67 | 77,36 | 78,15 | -0,12% | - |
| 26.11.2024 | 80,58 | 81,07 | 77,81 | 78,24 | -2,72% | 420,00 |
| 25.11.2024 | 82,35 | 83,43 | 79,55 | 80,43 | -2,41% | - |
| 22.11.2024 | 81,53 | 84,13 | 81,32 | 82,42 | 1,23% | - |
| 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% | - |