Nabors Industries Ltd. NBR
NYSE · Vereinigte Staaten · Industriedienstleistungen
$80,27+2,15 (+2,75 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $80,21 | +2,68 % | $77,64 | $80,35 | $77,00 | 54,14K |
| 2026-09-30 | $78,12 | +1,09 % | $78,25 | $79,04 | $76,17 | 260,30K |
| 2026-09-29 | $77,28 | -2,69 % | $77,47 | $78,72 | $76,88 | 190,00K |
| 2026-09-28 | $79,42 | -2,35 % | $82,55 | $82,55 | $79,04 | 139,60K |
| 2026-09-25 | $81,33 | -2,00 % | $82,18 | $83,68 | $80,22 | 170,10K |
| 2026-09-24 | $82,99 | -0,04 % | $83,64 | $84,09 | $82,11 | 155,50K |
| 2026-09-23 | $83,02 | -0,48 % | $84,04 | $84,04 | $82,20 | 162,00K |
| 2026-09-22 | $83,42 | -0,61 % | $82,50 | $85,00 | $82,50 | 162,80K |
| 2026-09-21 | $83,93 | -1,58 % | $84,70 | $85,28 | $82,58 | 164,70K |
| 2026-09-18 | $85,28 | -1,81 % | $86,69 | $86,69 | $83,53 | 586,00K |
| 2026-09-17 | $86,85 | +1,32 % | $85,52 | $88,07 | $85,25 | 236,50K |
| 2026-09-16 | $85,72 | -4,01 % | $88,24 | $89,06 | $84,40 | 237,90K |
| 2026-09-15 | $89,30 | +2,68 % | $87,19 | $89,86 | $87,19 | 232,30K |
| 2026-09-14 | $86,97 | -4,01 % | $91,03 | $91,03 | $84,92 | 278,50K |
| 2026-09-11 | $90,60 | 0,00 % | $89,46 | $91,57 | $89,46 | 162,50K |
| 2026-09-10 | $90,60 | +0,07 % | $92,95 | $92,95 | $88,41 | 223,10K |
| 2026-09-09 | $90,54 | -1,45 % | $93,02 | $94,05 | $89,26 | 184,20K |
| 2026-09-08 | $91,87 | +1,13 % | $92,88 | $94,60 | $91,63 | 191,40K |
| 2026-09-04 | $90,84 | -2,29 % | $91,57 | $91,57 | $89,05 | 219,30K |
| 2026-09-03 | $92,97 | -2,76 % | $96,01 | $96,76 | $92,35 | 173,50K |
| 2026-09-02 | $95,61 | +2,53 % | $92,96 | $96,91 | $91,81 | 276,80K |
| 2026-09-01 | $93,25 | -0,42 % | $94,96 | $96,37 | $91,91 | 226,40K |
| 2026-08-31 | $93,64 | +2,10 % | $91,67 | $95,10 | $91,00 | 345,20K |
| 2026-08-28 | $91,71 | +0,05 % | $90,78 | $92,89 | $90,63 | 216,60K |
| 2026-08-27 | $91,66 | +4,77 % | $87,26 | $92,55 | $86,83 | 201,00K |
| 2026-08-26 | $87,49 | -0,26 % | $86,27 | $87,53 | $84,81 | 164,10K |
| 2026-08-25 | $87,72 | -1,04 % | $87,14 | $88,89 | $86,56 | 195,30K |
| 2026-08-24 | $88,64 | -4,08 % | $90,80 | $91,25 | $86,07 | 195,10K |
| 2026-08-21 | $92,41 | +0,64 % | $92,39 | $93,74 | $90,24 | 202,60K |
| 2026-08-20 | $91,82 | +0,07 % | $92,66 | $94,08 | $90,02 | 198,90K |
| 2026-08-19 | $91,76 | -2,24 % | $95,11 | $95,33 | $91,13 | 193,90K |
| 2026-08-18 | $93,86 | -2,95 % | $98,01 | $98,01 | $93,72 | 225,20K |
| 2026-08-17 | $96,71 | +2,70 % | $94,80 | $97,29 | $94,00 | 207,50K |
| 2026-08-14 | $94,17 | +3,09 % | $92,65 | $94,47 | $91,78 | 166,00K |
| 2026-08-13 | $91,35 | +1,84 % | $88,35 | $91,71 | $86,41 | 218,00K |
| 2026-08-12 | $89,70 | +1,74 % | $87,65 | $89,83 | $85,84 | 213,50K |
| 2026-08-11 | $88,17 | -1,82 % | $89,78 | $90,04 | $87,53 | 170,20K |
| 2026-08-10 | $89,80 | +10,06 % | $83,33 | $90,00 | $83,13 | 258,50K |
| 2026-08-07 | $81,59 | -1,83 % | $82,02 | $83,57 | $81,19 | 157,80K |
| 2026-08-06 | $83,11 | +5,75 % | $80,00 | $84,74 | $80,00 | 399,10K |
| 2026-08-05 | $78,59 | -5,98 % | $83,64 | $84,96 | $78,57 | 366,50K |
| 2026-08-04 | $83,59 | -0,77 % | $81,98 | $85,34 | $81,98 | 350,40K |
| 2026-08-03 | $84,24 | -1,67 % | $81,72 | $84,38 | $80,92 | 269,60K |
| 2026-07-31 | $85,67 | +4,22 % | $83,42 | $86,09 | $82,00 | 356,20K |
| 2026-07-30 | $82,20 | +3,71 % | $81,00 | $82,73 | $79,70 | 338,70K |
| 2026-07-29 | $79,26 | +4,79 % | $81,48 | $81,74 | $77,27 | 391,60K |
| 2026-07-28 | $75,64 | -3,83 % | $78,05 | $78,65 | $75,38 | 343,10K |
| 2026-07-27 | $78,65 | -5,66 % | $80,94 | $83,27 | $77,97 | 379,50K |
| 2026-07-24 | $83,37 | -1,03 % | $84,57 | $85,73 | $82,61 | 169,90K |
| 2026-07-23 | $84,24 | -1,10 % | $86,88 | $87,82 | $83,23 | 213,80K |
| 2026-07-22 | $85,18 | +0,54 % | $85,50 | $86,66 | $84,03 | 168,70K |
| 2026-07-21 | $84,72 | +2,57 % | $83,60 | $85,28 | $80,78 | 157,00K |
| 2026-07-20 | $82,60 | -1,54 % | $82,55 | $84,72 | $82,10 | 271,30K |
| 2026-07-17 | $83,89 | +1,49 % | $82,46 | $84,97 | $81,36 | 213,90K |
| 2026-07-16 | $82,66 | +0,27 % | $82,57 | $84,04 | $81,46 | 259,30K |
| 2026-07-15 | $82,44 | -1,33 % | $84,66 | $84,88 | $80,62 | 158,00K |
| 2026-07-14 | $83,55 | -0,13 % | $85,16 | $86,60 | $82,73 | 236,10K |
| 2026-07-13 | $83,66 | +1,91 % | $82,56 | $84,70 | $82,56 | 240,30K |
| 2026-07-10 | $82,09 | +2,25 % | $81,04 | $82,21 | $79,66 | 179,80K |
| 2026-07-09 | $80,28 | -0,55 % | $81,17 | $81,17 | $78,43 | 301,90K |
| 2026-07-08 | $80,72 | +3,37 % | $78,78 | $82,04 | $78,78 | 373,20K |
| 2026-07-07 | $78,09 | +2,31 % | $77,05 | $79,40 | $76,50 | 272,70K |
| 2026-07-06 | $76,33 | -1,97 % | $77,08 | $79,12 | $75,54 | 260,30K |
| 2026-07-02 | $77,86 | +0,62 % | $78,55 | $80,56 | $77,28 | 256,70K |
| 2026-07-01 | $77,38 | -7,89 % | $83,45 | $86,00 | $76,50 | 527,90K |
| 2026-06-30 | $84,01 | +0,30 % | $84,56 | $85,87 | $83,77 | 322,10K |
| 2026-06-29 | $83,76 | +1,39 % | $82,61 | $85,10 | $81,63 | 252,90K |
| 2026-06-26 | $82,61 | -1,81 % | $83,00 | $83,40 | $80,83 | 440,70K |
| 2026-06-25 | $84,13 | +2,81 % | $81,90 | $84,62 | $80,78 | 210,40K |
| 2026-06-24 | $81,83 | -5,41 % | $83,49 | $84,11 | $81,24 | 330,00K |
| 2026-06-23 | $86,51 | -0,23 % | $84,98 | $87,71 | $84,98 | 181,80K |
| 2026-06-22 | $86,71 | -0,40 % | $87,14 | $87,71 | $84,16 | 304,80K |
| 2026-06-18 | $87,06 | -2,34 % | $88,98 | $88,98 | $83,52 | 527,80K |
| 2026-06-17 | $89,15 | -2,25 % | $91,54 | $92,42 | $88,38 | 331,80K |
| 2026-06-16 | $91,20 | -3,98 % | $93,70 | $95,60 | $90,92 | 275,20K |
| 2026-06-15 | $94,98 | -6,54 % | $97,57 | $99,40 | $94,78 | 304,80K |
| 2026-06-12 | $101,63 | -0,26 % | $100,37 | $103,83 | $98,38 | 251,10K |
| 2026-06-11 | $101,89 | -0,95 % | $104,90 | $106,00 | $100,76 | 208,70K |
| 2026-06-10 | $102,87 | +6,66 % | $98,18 | $103,87 | $97,26 | 323,00K |
| 2026-06-09 | $96,45 | -3,42 % | $99,92 | $99,92 | $93,01 | 408,10K |
| 2026-06-08 | $99,87 | +4,11 % | $97,78 | $101,24 | $97,78 | 206,20K |
| 2026-06-05 | $95,93 | -5,10 % | $100,37 | $100,38 | $95,28 | 347,00K |
| 2026-06-04 | $101,09 | +5,00 % | $93,92 | $101,42 | $93,92 | 317,90K |
| 2026-06-03 | $96,28 | +2,01 % | $95,34 | $96,33 | $92,55 | 311,40K |
| 2026-06-02 | $94,38 | +2,09 % | $92,15 | $95,86 | $92,15 | 213,40K |
| 2026-06-01 | $92,45 | -0,19 % | $95,17 | $95,76 | $92,15 | 299,70K |
| 2026-05-29 | $92,63 | -0,70 % | $92,14 | $93,84 | $91,15 | 367,70K |
| 2026-05-28 | $93,28 | -4,47 % | $98,60 | $99,22 | $92,70 | 352,20K |
| 2026-05-27 | $97,64 | -4,52 % | $100,20 | $101,23 | $97,58 | 285,20K |
| 2026-05-26 | $102,26 | -2,99 % | $104,13 | $106,96 | $101,37 | 250,70K |