SLB Limited SLB
NYSE · Vereinigte Staaten · Industriedienstleistungen
$48,72-1,15 (-2,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48,72 | -2,31 % | $49,91 | $49,91 | $48,69 | 13,23M |
| 2026-09-29 | $49,87 | -3,15 % | $50,58 | $50,77 | $49,35 | 28,57M |
| 2026-09-28 | $51,49 | -0,10 % | $52,29 | $52,29 | $50,88 | 13,93M |
| 2026-09-25 | $51,54 | +0,21 % | $51,07 | $51,93 | $51,02 | 7,26M |
| 2026-09-24 | $51,43 | -0,85 % | $52,48 | $52,60 | $51,36 | 9,44M |
| 2026-09-23 | $51,87 | -0,48 % | $53,21 | $53,21 | $51,69 | 7,65M |
| 2026-09-22 | $52,12 | +0,70 % | $51,34 | $52,91 | $50,88 | 15,40M |
| 2026-09-21 | $51,76 | +1,25 % | $51,12 | $52,39 | $50,47 | 11,32M |
| 2026-09-18 | $51,12 | -1,84 % | $51,78 | $51,78 | $50,77 | 25,22M |
| 2026-09-17 | $52,08 | -0,42 % | $52,45 | $52,87 | $51,87 | 12,24M |
| 2026-09-16 | $52,30 | -3,51 % | $54,29 | $54,29 | $51,56 | 21,32M |
| 2026-09-15 | $54,20 | +1,65 % | $53,79 | $54,48 | $53,09 | 12,91M |
| 2026-09-14 | $53,32 | -4,89 % | $55,94 | $55,98 | $53,09 | 9,95M |
| 2026-09-11 | $56,06 | +0,09 % | $56,57 | $56,87 | $55,61 | 8,84M |
| 2026-09-10 | $56,01 | -1,82 % | $57,46 | $57,56 | $55,15 | 14,07M |
| 2026-09-09 | $57,05 | -0,09 % | $57,81 | $59,25 | $57,03 | 18,22M |
| 2026-09-08 | $57,10 | -0,71 % | $57,81 | $58,47 | $56,97 | 14,13M |
| 2026-09-04 | $57,51 | +0,17 % | $57,00 | $57,55 | $56,24 | 7,61M |
| 2026-09-03 | $57,41 | -1,24 % | $58,17 | $59,36 | $57,26 | 9,16M |
| 2026-09-02 | $58,13 | +1,71 % | $56,66 | $58,47 | $56,30 | 14,00M |
| 2026-09-01 | $57,15 | -4,91 % | $60,00 | $60,18 | $57,07 | 18,47M |
| 2026-08-31 | $60,10 | +4,83 % | $58,19 | $60,46 | $57,97 | 35,21M |
| 2026-08-28 | $57,33 | +4,22 % | $54,81 | $57,42 | $54,67 | 18,12M |
| 2026-08-27 | $55,01 | +2,63 % | $53,17 | $55,89 | $53,08 | 15,25M |
| 2026-08-26 | $53,60 | +0,58 % | $52,55 | $53,91 | $51,98 | 7,94M |
| 2026-08-25 | $53,29 | -1,31 % | $53,60 | $54,90 | $52,96 | 10,72M |
| 2026-08-24 | $54,00 | +0,24 % | $53,62 | $54,09 | $52,52 | 14,38M |
| 2026-08-21 | $53,87 | +0,60 % | $54,00 | $54,15 | $53,19 | 7,09M |
| 2026-08-20 | $53,55 | 0,00 % | $53,87 | $54,33 | $53,53 | 8,44M |
| 2026-08-19 | $53,55 | +0,64 % | $53,70 | $54,19 | $53,06 | 7,02M |
| 2026-08-18 | $53,21 | -1,21 % | $54,06 | $54,58 | $53,18 | 5,33M |
| 2026-08-17 | $53,86 | +0,17 % | $53,98 | $54,00 | $53,08 | 6,55M |
| 2026-08-14 | $53,77 | +3,28 % | $52,27 | $53,99 | $52,20 | 9,94M |
| 2026-08-13 | $52,06 | -1,05 % | $52,00 | $52,44 | $51,60 | 8,48M |
| 2026-08-12 | $52,61 | -1,99 % | $53,25 | $53,45 | $52,53 | 8,20M |
| 2026-08-11 | $53,68 | +0,90 % | $53,48 | $53,99 | $53,04 | 8,14M |
| 2026-08-10 | $53,20 | +5,28 % | $50,76 | $53,23 | $50,67 | 10,24M |
| 2026-08-07 | $50,53 | -1,96 % | $51,05 | $51,72 | $50,28 | 8,35M |
| 2026-08-06 | $51,54 | +3,27 % | $50,72 | $52,43 | $50,63 | 11,47M |
| 2026-08-05 | $49,91 | -1,77 % | $51,10 | $51,28 | $49,91 | 9,68M |
| 2026-08-04 | $50,81 | +3,04 % | $48,82 | $50,92 | $48,82 | 11,28M |
| 2026-08-03 | $49,31 | -0,56 % | $49,02 | $49,75 | $48,30 | 13,00M |
| 2026-07-31 | $49,59 | +1,39 % | $49,44 | $49,95 | $48,37 | 12,32M |
| 2026-07-30 | $48,91 | -0,10 % | $49,26 | $49,71 | $48,38 | 11,95M |
| 2026-07-29 | $48,96 | -2,04 % | $50,78 | $51,32 | $48,96 | 13,76M |
| 2026-07-28 | $49,98 | -3,01 % | $51,63 | $51,95 | $49,88 | 15,34M |
| 2026-07-27 | $51,53 | -1,70 % | $52,30 | $53,20 | $51,43 | 16,79M |
| 2026-07-24 | $52,42 | +11,01 % | $50,07 | $52,59 | $49,74 | 28,90M |
| 2026-07-23 | $47,22 | -0,94 % | $48,05 | $48,63 | $47,15 | 12,44M |
| 2026-07-22 | $47,67 | +2,32 % | $47,15 | $47,87 | $47,15 | 12,74M |
| 2026-07-21 | $46,59 | +0,43 % | $46,16 | $46,73 | $45,18 | 19,13M |
| 2026-07-20 | $46,39 | -1,28 % | $47,00 | $47,23 | $46,31 | 11,75M |
| 2026-07-17 | $46,99 | -0,19 % | $47,00 | $47,29 | $46,43 | 12,93M |
| 2026-07-16 | $47,08 | -0,99 % | $47,24 | $47,74 | $46,85 | 6,56M |
| 2026-07-15 | $47,55 | +0,02 % | $47,70 | $48,03 | $46,83 | 8,80M |
| 2026-07-14 | $47,54 | +0,38 % | $48,10 | $48,46 | $47,16 | 9,41M |
| 2026-07-13 | $47,36 | -0,84 % | $48,37 | $48,73 | $47,30 | 8,03M |
| 2026-07-10 | $47,76 | +1,10 % | $47,40 | $48,04 | $47,33 | 7,57M |
| 2026-07-09 | $47,24 | -0,40 % | $47,38 | $47,55 | $46,96 | 10,89M |
| 2026-07-08 | $47,43 | +2,18 % | $46,71 | $47,62 | $46,71 | 17,37M |
| 2026-07-07 | $46,42 | +1,53 % | $46,07 | $46,78 | $45,83 | 10,38M |
| 2026-07-06 | $45,72 | +1,31 % | $44,76 | $46,07 | $44,75 | 10,60M |
| 2026-07-02 | $45,13 | +0,09 % | $45,37 | $45,56 | $44,59 | 11,68M |
| 2026-07-01 | $45,09 | -3,01 % | $46,36 | $46,36 | $45,08 | 16,05M |
| 2026-06-30 | $46,49 | +0,24 % | $46,89 | $47,13 | $46,17 | 14,32M |
| 2026-06-29 | $46,38 | -1,32 % | $46,92 | $47,29 | $46,24 | 8,19M |
| 2026-06-26 | $47,00 | -0,89 % | $46,71 | $47,41 | $46,56 | 16,85M |
| 2026-06-25 | $47,42 | +1,74 % | $46,58 | $47,48 | $46,42 | 21,64M |
| 2026-06-24 | $46,61 | -2,47 % | $46,90 | $46,95 | $45,87 | 28,11M |
| 2026-06-23 | $47,79 | -0,33 % | $47,40 | $48,26 | $47,07 | 28,65M |
| 2026-06-22 | $47,95 | -0,29 % | $48,40 | $48,69 | $47,24 | 23,28M |
| 2026-06-18 | $48,09 | -4,45 % | $50,10 | $50,22 | $47,61 | 41,86M |
| 2026-06-17 | $50,33 | -5,16 % | $52,88 | $53,14 | $50,13 | 19,77M |
| 2026-06-16 | $53,07 | -1,19 % | $53,85 | $54,37 | $53,00 | 15,34M |
| 2026-06-15 | $53,71 | -4,40 % | $55,37 | $55,66 | $53,52 | 15,24M |
| 2026-06-12 | $56,18 | +0,32 % | $56,49 | $56,87 | $55,69 | 11,98M |
| 2026-06-11 | $56,00 | +0,88 % | $55,74 | $56,50 | $54,96 | 10,57M |
| 2026-06-10 | $55,51 | -0,61 % | $55,99 | $56,77 | $55,23 | 11,85M |
| 2026-06-09 | $55,85 | -1,24 % | $56,75 | $56,90 | $54,45 | 13,09M |
| 2026-06-08 | $56,55 | +3,06 % | $55,58 | $57,36 | $55,58 | 14,20M |
| 2026-06-05 | $54,87 | -5,41 % | $57,60 | $57,92 | $54,49 | 10,06M |
| 2026-06-04 | $58,01 | +2,04 % | $56,99 | $58,12 | $56,10 | 9,99M |
| 2026-06-03 | $56,85 | +0,51 % | $56,00 | $57,26 | $55,66 | 11,39M |
| 2026-06-02 | $56,56 | +3,31 % | $54,84 | $56,75 | $54,62 | 11,98M |
| 2026-06-01 | $54,75 | +0,37 % | $55,04 | $55,21 | $53,97 | 12,98M |
| 2026-05-29 | $54,55 | -1,03 % | $54,81 | $55,17 | $54,36 | 31,22M |
| 2026-05-28 | $55,12 | -2,44 % | $56,13 | $56,18 | $54,32 | 14,10M |
| 2026-05-27 | $56,50 | -2,55 % | $57,05 | $57,20 | $55,66 | 16,20M |
| 2026-05-26 | $57,98 | +1,22 % | $57,20 | $58,82 | $57,04 | 13,45M |
| 2026-05-22 | $57,28 | +0,05 % | $57,13 | $57,88 | $56,34 | 10,20M |