48,745€
2,12%
Echtzeit-Aktienkurs Weatherford International PLC
Bid:
Ask:
Aktienkurse zur Weatherford International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 48,01 | 48,82 | 47,60 | 48,72 | 2,05% | - |
| 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 |
| 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 |