64,320€
-2,71%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 86,47 | 87,83 | 83,95 | 83,95 | -3,02% | 5,00 |
| 04.09.2024 | 87,77 | 89,48 | 86,34 | 86,56 | -1,99% | 88,00 |
| 03.09.2024 | 94,72 | 94,80 | 87,68 | 88,32 | -6,86% | 199,00 |
| 02.09.2024 | 94,96 | 94,96 | 93,72 | 94,83 | -0,21% | 2,00 |
| 30.08.2024 | 94,63 | 95,08 | 93,38 | 95,03 | 0,41% | - |
| 29.08.2024 | 93,72 | 96,11 | 93,32 | 94,64 | 1,01% | 4,00 |
| 28.08.2024 | 96,59 | 96,85 | 92,62 | 93,69 | -2,66% | - |
| 27.08.2024 | 97,26 | 97,55 | 95,72 | 96,25 | -1,02% | - |
| 26.08.2024 | 96,56 | 99,57 | 96,54 | 97,24 | 0,85% | - |
| 23.08.2024 | 93,86 | 96,92 | 93,85 | 96,42 | 2,88% | - |
| 22.08.2024 | 93,37 | 94,51 | 93,08 | 93,72 | 0,45% | 60,00 |
| 21.08.2024 | 92,71 | 95,14 | 92,62 | 93,30 | 0,82% | 150,00 |
| 20.08.2024 | 97,59 | 98,26 | 92,48 | 92,54 | -5,12% | 45,00 |
| 19.08.2024 | 97,46 | 99,44 | 97,35 | 97,53 | -0,14% | 31,00 |
| 16.08.2024 | 99,09 | 99,13 | 97,60 | 97,67 | -1,54% | 10,00 |
| 15.08.2024 | 96,52 | 99,80 | 96,41 | 99,20 | 2,62% | 25,00 |
| 14.08.2024 | 97,79 | 98,29 | 95,74 | 96,67 | -1,23% | 67,00 |
| 13.08.2024 | 98,23 | 99,07 | 97,13 | 97,87 | -0,40% | - |
| 12.08.2024 | 99,22 | 101,03 | 98,17 | 98,26 | -1,17% | 230,00 |
| 09.08.2024 | 97,46 | 99,42 | 96,48 | 99,42 | 1,93% | 18,00 |
| 08.08.2024 | 93,28 | 98,04 | 92,92 | 97,54 | 4,30% | 15,00 |
| 07.08.2024 | 95,38 | 99,07 | 92,74 | 93,52 | -0,96% | 38,00 |
| 06.08.2024 | 92,71 | 96,27 | 91,00 | 94,43 | 3,27% | 113,00 |
| 05.08.2024 | 94,78 | 96,04 | 88,36 | 91,44 | -5,61% | 276,00 |