61,180€
-3,13%
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 | 61,19 | 61,19 | -3,12% | 27,00 |
| 29.01.2025 | 63,40 | 64,61 | 63,09 | 63,16 | -0,14% | - |
| 28.01.2025 | 65,77 | 66,29 | 62,72 | 63,25 | -3,83% | 150,00 |
| 27.01.2025 | 66,53 | 67,54 | 64,95 | 65,77 | -1,78% | 160,00 |
| 24.01.2025 | 67,20 | 68,07 | 66,63 | 66,96 | -0,76% | - |
| 23.01.2025 | 68,18 | 69,44 | 67,11 | 67,47 | -1,03% | - |
| 22.01.2025 | 70,39 | 70,88 | 67,70 | 68,17 | -3,09% | 138,00 |
| 21.01.2025 | 71,19 | 72,43 | 70,30 | 70,34 | -1,26% | 25,00 |
| 20.01.2025 | 71,81 | 71,87 | 70,82 | 71,24 | -1,30% | 2,00 |
| 17.01.2025 | 68,36 | 72,52 | 68,05 | 72,18 | 5,65% | - |
| 16.01.2025 | 69,16 | 69,78 | 66,52 | 68,32 | -0,97% | 250,00 |
| 15.01.2025 | 67,80 | 69,63 | 67,68 | 68,99 | 1,91% | 36,00 |
| 14.01.2025 | 68,13 | 69,02 | 66,24 | 67,70 | -1,56% | 60,00 |
| 13.01.2025 | 68,60 | 70,14 | 66,82 | 68,77 | 0,32% | - |
| 10.01.2025 | 69,90 | 73,13 | 68,39 | 68,55 | -2,06% | 50,00 |
| 09.01.2025 | 69,93 | 70,05 | 69,36 | 69,99 | 0,07% | 35,00 |
| 08.01.2025 | 72,38 | 73,30 | 68,88 | 69,94 | -3,22% | 99,00 |
| 07.01.2025 | 70,64 | 73,14 | 70,44 | 72,27 | 2,13% | - |
| 06.01.2025 | 71,50 | 72,50 | 68,95 | 70,76 | -0,27% | 69,00 |
| 03.01.2025 | 70,47 | 71,40 | 69,53 | 70,95 | 0,61% | 25,00 |
| 02.01.2025 | 69,22 | 71,72 | 69,00 | 70,52 | 8,34% | 27,00 |
| 30.12.2024 | 65,57 | 65,74 | 65,03 | 65,09 | -1,03% | - |
| 27.12.2024 | 65,07 | 66,43 | 64,50 | 65,77 | 0,52% | 59,00 |
| 23.12.2024 | 64,49 | 65,82 | 63,83 | 65,43 | 1,80% | 5,00 |
| 20.12.2024 | 66,72 | 66,72 | 63,50 | 64,27 | -2,78% | 104,00 |
| 19.12.2024 | 67,38 | 68,69 | 65,95 | 66,11 | -1,91% | 15,00 |
| 18.12.2024 | 68,06 | 70,22 | 66,94 | 67,40 | -1,32% | 78,00 |
| 17.12.2024 | 70,05 | 70,13 | 67,72 | 68,30 | -2,62% | - |
| 16.12.2024 | 72,43 | 72,86 | 69,96 | 70,14 | -3,24% | 13,00 |
| 13.12.2024 | 74,59 | 74,72 | 72,20 | 72,49 | -2,82% | 256,00 |
| 12.12.2024 | 76,45 | 76,82 | 74,54 | 74,59 | -2,89% | - |
| 11.12.2024 | 72,90 | 77,20 | 72,90 | 76,81 | 5,46% | 40,00 |
| 10.12.2024 | 73,51 | 74,68 | 72,57 | 72,83 | -1,06% | - |
| 09.12.2024 | 72,78 | 75,86 | 72,70 | 73,61 | 0,03% | 202,00 |
| 06.12.2024 | 78,23 | 79,14 | 72,86 | 73,59 | -5,83% | 34,00 |
| 05.12.2024 | 80,66 | 81,95 | 78,04 | 78,15 | -3,21% | 64,00 |
| 04.12.2024 | 80,84 | 81,86 | 78,75 | 80,74 | 0,16% | 148,00 |
| 03.12.2024 | 79,67 | 80,87 | 78,79 | 80,61 | 1,14% | - |
| 02.12.2024 | 77,79 | 79,98 | 77,73 | 79,70 | 2,28% | 129,00 |
| 29.11.2024 | 78,41 | 79,36 | 77,83 | 77,92 | -0,62% | 12,00 |
| 28.11.2024 | 78,34 | 78,46 | 78,25 | 78,41 | 0,42% | - |
| 27.11.2024 | 78,27 | 79,66 | 77,18 | 78,08 | -0,05% | 35,00 |
| 26.11.2024 | 80,58 | 81,07 | 77,81 | 78,12 | -2,91% | - |
| 25.11.2024 | 83,16 | 83,43 | 79,54 | 80,46 | -2,40% | 489,00 |
| 22.11.2024 | 81,53 | 84,21 | 80,96 | 82,44 | 1,20% | 66,00 |
| 21.11.2024 | 78,15 | 81,78 | 78,03 | 81,46 | 4,28% | 5,00 |
| 20.11.2024 | 77,94 | 79,26 | 77,43 | 78,12 | 0,54% | 177,00 |
| 19.11.2024 | 78,74 | 79,12 | 77,34 | 77,70 | -1,21% | - |
| 18.11.2024 | 77,71 | 79,48 | 77,27 | 78,65 | 1,05% | 125,00 |
| 15.11.2024 | 78,80 | 80,48 | 76,86 | 77,83 | -1,88% | 60,00 |
| 14.11.2024 | 80,68 | 81,66 | 77,54 | 79,32 | -1,76% | 50,00 |
| 13.11.2024 | 84,02 | 84,91 | 80,73 | 80,74 | -4,17% | 154,00 |
| 12.11.2024 | 85,07 | 86,45 | 84,08 | 84,25 | -0,79% | 38,00 |
| 11.11.2024 | 82,56 | 85,29 | 81,46 | 84,92 | 4,03% | 10,00 |
| 08.11.2024 | 81,93 | 82,57 | 80,76 | 81,63 | -0,15% | - |
| 07.11.2024 | 83,52 | 84,86 | 81,21 | 81,75 | -2,01% | 216,00 |
| 06.11.2024 | 77,31 | 84,28 | 77,25 | 83,43 | 11,52% | - |
| 05.11.2024 | 73,43 | 75,64 | 73,16 | 74,81 | 1,99% | - |
| 04.11.2024 | 71,12 | 74,01 | 70,40 | 73,35 | 2,66% | 96,00 |
| 01.11.2024 | 72,69 | 73,69 | 71,06 | 71,45 | -1,61% | - |
| 31.10.2024 | 72,19 | 73,05 | 71,12 | 72,62 | 0,41% | 10,00 |
| 30.10.2024 | 73,17 | 74,31 | 71,96 | 72,32 | -1,20% | 183,00 |
| 29.10.2024 | 73,92 | 75,08 | 72,11 | 73,20 | -1,03% | 41,00 |
| 28.10.2024 | 74,70 | 74,81 | 71,84 | 73,96 | -0,66% | - |
| 25.10.2024 | 71,67 | 74,91 | 71,64 | 74,45 | 3,92% | 100,00 |
| 24.10.2024 | 75,42 | 76,05 | 71,48 | 71,64 | -4,63% | 115,00 |
| 23.10.2024 | 80,02 | 82,01 | 74,82 | 75,12 | -3,28% | 539,00 |
| 22.10.2024 | 78,96 | 79,04 | 77,39 | 77,67 | -0,93% | 25,00 |
| 21.10.2024 | 78,43 | 79,77 | 77,64 | 78,40 | -0,05% | 2,00 |
| 18.10.2024 | 84,61 | 84,76 | 78,12 | 78,44 | -7,55% | 42,00 |
| 17.10.2024 | 84,42 | 85,68 | 83,86 | 84,85 | 0,47% | 16,00 |
| 16.10.2024 | 83,26 | 84,92 | 83,22 | 84,45 | 1,33% | - |
| 15.10.2024 | 85,51 | 86,44 | 81,90 | 83,34 | -2,45% | 80,00 |
| 14.10.2024 | 86,30 | 86,42 | 84,19 | 85,43 | -0,96% | 10,00 |
| 11.10.2024 | 85,74 | 87,33 | 85,41 | 86,26 | 0,61% | 13,00 |
| 10.10.2024 | 84,18 | 87,13 | 83,78 | 85,74 | 1,79% | 600,00 |
| 09.10.2024 | 82,72 | 84,23 | 81,82 | 84,23 | 1,64% | - |
| 08.10.2024 | 83,91 | 84,15 | 80,71 | 82,87 | -1,36% | 220,00 |
| 07.10.2024 | 83,46 | 84,48 | 82,44 | 84,01 | 0,66% | 15,00 |
| 04.10.2024 | 81,52 | 83,98 | 81,43 | 83,46 | 4,25% | 25,00 |
| 03.10.2024 | 78,49 | 80,83 | 77,94 | 80,06 | 2,03% | 27,00 |
| 02.10.2024 | 78,42 | 80,10 | 77,59 | 78,47 | -0,10% | 40,00 |
| 01.10.2024 | 76,17 | 79,36 | 75,83 | 78,55 | 2,95% | 221,00 |
| 30.09.2024 | 76,94 | 77,19 | 74,90 | 76,30 | 0,00% | 66,00 |
| 27.09.2024 | 75,36 | 77,31 | 75,21 | 76,30 | 1,48% | 130,00 |
| 26.09.2024 | 78,41 | 78,63 | 74,36 | 75,19 | -3,94% | 59,00 |
| 25.09.2024 | 84,12 | 84,56 | 78,09 | 78,27 | -7,53% | - |
| 24.09.2024 | 86,37 | 88,10 | 84,53 | 84,64 | -2,03% | 2,00 |
| 23.09.2024 | 85,92 | 87,34 | 85,08 | 86,39 | 0,62% | 1,00 |
| 20.09.2024 | 83,53 | 86,53 | 83,39 | 85,86 | 2,59% | 20,00 |
| 19.09.2024 | 82,73 | 85,71 | 82,57 | 83,69 | 1,45% | - |
| 18.09.2024 | 84,54 | 84,80 | 82,36 | 82,49 | -2,34% | - |
| 17.09.2024 | 83,26 | 85,00 | 83,26 | 84,47 | 1,39% | 34,00 |
| 16.09.2024 | 82,49 | 84,20 | 82,02 | 83,31 | 0,99% | - |
| 13.09.2024 | 81,27 | 83,34 | 81,24 | 82,49 | 1,41% | 29,00 |
| 12.09.2024 | 81,60 | 83,86 | 81,27 | 81,34 | -0,28% | - |
| 11.09.2024 | 79,21 | 82,43 | 78,75 | 81,57 | 2,33% | 25,00 |
| 10.09.2024 | 82,25 | 82,64 | 78,61 | 79,71 | -3,38% | 13,00 |
| 09.09.2024 | 81,52 | 83,61 | 81,35 | 82,50 | 1,61% | 9,00 |
| 06.09.2024 | 83,95 | 85,17 | 81,03 | 81,19 | -3,29% | 70,00 |