40,905€
0,83%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,54 | 42,09 | 40,38 | 40,92 | 0,85% | 89,00 |
| 08.05.2025 | 38,29 | 41,10 | 38,18 | 40,57 | 6,45% | 40,00 |
| 07.05.2025 | 38,64 | 38,91 | 37,52 | 38,11 | -1,04% | 30,00 |
| 06.05.2025 | 38,16 | 39,54 | 37,78 | 38,51 | 0,12% | - |
| 05.05.2025 | 39,42 | 39,51 | 38,08 | 38,47 | -3,01% | - |
| 02.05.2025 | 37,62 | 39,66 | 37,35 | 39,66 | 8,42% | - |
| 30.04.2025 | 38,26 | 38,46 | 35,99 | 36,58 | -4,13% | 48,00 |
| 29.04.2025 | 37,54 | 39,27 | 37,18 | 38,16 | 3,46% | 465,00 |
| 28.04.2025 | 37,41 | 38,23 | 36,64 | 36,88 | -1,86% | 1,00 |
| 25.04.2025 | 36,59 | 38,07 | 35,43 | 37,58 | 3,33% | - |
| 24.04.2025 | 36,65 | 37,49 | 36,23 | 36,37 | -1,36% | 30,00 |
| 23.04.2025 | 38,28 | 41,16 | 36,62 | 36,87 | -6,37% | - |
| 22.04.2025 | 38,32 | 39,65 | 37,79 | 39,38 | -4,07% | - |
| 17.04.2025 | 39,30 | 41,49 | 38,33 | 41,05 | 5,66% | - |
| 16.04.2025 | 37,92 | 39,78 | 37,86 | 38,85 | 0,96% | - |
| 15.04.2025 | 38,25 | 39,52 | 38,17 | 38,48 | 0,42% | 30,00 |
| 14.04.2025 | 37,96 | 39,32 | 37,34 | 38,32 | 1,09% | - |
| 11.04.2025 | 35,89 | 37,95 | 34,74 | 37,91 | 5,57% | 8,00 |
| 10.04.2025 | 41,84 | 41,98 | 35,40 | 35,91 | -14,59% | 32,00 |
| 09.04.2025 | 34,76 | 42,71 | 34,22 | 42,04 | 17,99% | - |
| 08.04.2025 | 37,91 | 39,81 | 35,02 | 35,63 | -4,54% | 1,00 |
| 07.04.2025 | 35,21 | 38,77 | 33,53 | 37,33 | 2,68% | 41,00 |
| 04.04.2025 | 40,86 | 41,06 | 33,78 | 36,35 | -11,62% | 26,00 |
| 03.04.2025 | 48,45 | 48,56 | 40,94 | 41,13 | -17,82% | 258,00 |
| 02.04.2025 | 50,14 | 50,34 | 48,75 | 50,05 | -0,30% | 50,00 |
| 01.04.2025 | 49,43 | 50,52 | 48,92 | 50,20 | 1,38% | 60,00 |
| 31.03.2025 | 48,99 | 49,94 | 47,49 | 49,52 | 1,00% | 12,00 |
| 28.03.2025 | 50,61 | 51,33 | 48,40 | 49,03 | -3,30% | - |
| 27.03.2025 | 52,25 | 52,29 | 50,37 | 50,70 | -2,71% | 16,00 |
| 26.03.2025 | 50,69 | 53,69 | 50,63 | 52,11 | 2,66% | 1,00 |
| 25.03.2025 | 49,74 | 51,09 | 49,59 | 50,76 | 1,79% | - |
| 24.03.2025 | 48,60 | 50,13 | 48,24 | 49,87 | 3,29% | - |
| 21.03.2025 | 48,65 | 49,06 | 47,90 | 48,28 | -0,85% | 1,00 |
| 20.03.2025 | 48,56 | 49,69 | 48,07 | 48,69 | 0,48% | 50,00 |
| 19.03.2025 | 49,05 | 50,08 | 48,31 | 48,46 | -1,19% | - |
| 18.03.2025 | 50,64 | 51,28 | 48,92 | 49,04 | -3,37% | 1,00 |
| 17.03.2025 | 48,58 | 51,23 | 48,55 | 50,75 | 3,93% | - |
| 14.03.2025 | 48,01 | 48,95 | 47,60 | 48,83 | 2,29% | - |
| 13.03.2025 | 49,26 | 50,21 | 47,40 | 47,74 | -3,24% | 10,00 |
| 12.03.2025 | 47,88 | 50,24 | 47,86 | 49,34 | 3,03% | - |
| 11.03.2025 | 48,04 | 48,43 | 46,93 | 47,89 | -0,04% | 23,00 |
| 10.03.2025 | 51,59 | 51,69 | 47,50 | 47,91 | -7,41% | - |
| 07.03.2025 | 50,15 | 52,71 | 49,63 | 51,74 | 2,90% | 367,00 |
| 06.03.2025 | 50,72 | 51,27 | 49,37 | 50,28 | -1,12% | 49,00 |
| 05.03.2025 | 51,44 | 51,44 | 48,43 | 50,85 | -0,86% | 74,00 |
| 04.03.2025 | 54,40 | 54,41 | 50,57 | 51,29 | -5,58% | - |
| 03.03.2025 | 59,56 | 59,78 | 53,85 | 54,32 | -8,92% | 24,00 |
| 28.02.2025 | 59,55 | 59,90 | 58,34 | 59,64 | 0,05% | - |
| 27.02.2025 | 59,79 | 61,24 | 59,55 | 59,61 | 0,00% | 104,00 |
| 26.02.2025 | 61,08 | 61,18 | 59,57 | 59,61 | -2,01% | 200,00 |
| 25.02.2025 | 61,94 | 62,65 | 60,73 | 60,83 | -1,84% | 57,00 |
| 24.02.2025 | 62,73 | 63,33 | 61,86 | 61,97 | -0,94% | 123,00 |
| 21.02.2025 | 66,92 | 67,08 | 62,51 | 62,56 | -6,47% | 43,00 |
| 20.02.2025 | 67,40 | 68,13 | 66,69 | 66,89 | -2,02% | 101,00 |
| 19.02.2025 | 69,12 | 69,30 | 67,70 | 68,27 | -1,24% | - |
| 18.02.2025 | 67,47 | 69,70 | 67,00 | 69,13 | 2,45% | 20,00 |
| 17.02.2025 | 67,31 | 67,53 | 67,25 | 67,48 | 0,30% | - |
| 14.02.2025 | 70,78 | 71,30 | 66,79 | 67,28 | -4,81% | 129,00 |
| 13.02.2025 | 64,94 | 70,99 | 64,77 | 70,68 | 8,71% | 48,00 |
| 12.02.2025 | 64,94 | 65,50 | 63,32 | 65,02 | 0,15% | 20,00 |
| 11.02.2025 | 65,73 | 66,35 | 64,86 | 64,92 | -1,41% | 36,00 |
| 10.02.2025 | 64,28 | 67,09 | 64,28 | 65,85 | 1,70% | 157,00 |
| 07.02.2025 | 62,92 | 66,22 | 62,26 | 64,75 | 2,88% | 334,00 |
| 06.02.2025 | 63,62 | 68,21 | 60,98 | 62,94 | 0,13% | 656,00 |
| 05.02.2025 | 62,38 | 64,02 | 62,21 | 62,86 | -0,17% | - |
| 04.02.2025 | 61,91 | 63,05 | 60,67 | 62,97 | 1,50% | - |
| 03.02.2025 | 60,56 | 62,76 | 59,05 | 62,04 | 2,26% | 16,00 |
| 31.01.2025 | 62,55 | 63,30 | 59,75 | 60,67 | -2,26% | 12,00 |
| 30.01.2025 | 63,22 | 64,01 | 61,18 | 62,07 | -1,73% | 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 |