10,880€
0,88%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,88 | 10,89 | 10,84 | 10,89 | 0,07% | - |
| 14.10.2025 | 10,89 | 10,93 | 10,72 | 10,88 | -1,14% | - |
| 13.10.2025 | 10,80 | 11,04 | 10,71 | 11,01 | 2,30% | - |
| 10.10.2025 | 11,34 | 11,44 | 10,76 | 10,76 | -6,11% | - |
| 09.10.2025 | 11,75 | 11,94 | 11,32 | 11,46 | -2,15% | - |
| 08.10.2025 | 11,83 | 11,87 | 11,63 | 11,71 | -1,29% | - |
| 07.10.2025 | 11,65 | 11,92 | 11,59 | 11,86 | 2,67% | - |
| 06.10.2025 | 11,77 | 11,91 | 11,56 | 11,56 | 1,07% | - |
| 03.10.2025 | 11,35 | 11,55 | 11,28 | 11,43 | 1,54% | - |
| 02.10.2025 | 11,55 | 11,59 | 11,25 | 11,26 | -2,30% | - |
| 01.10.2025 | 11,27 | 11,59 | 11,19 | 11,53 | 2,92% | - |
| 30.09.2025 | 11,28 | 11,29 | 11,00 | 11,20 | -1,41% | - |
| 29.09.2025 | 11,51 | 11,59 | 11,15 | 11,36 | -1,00% | - |
| 26.09.2025 | 11,43 | 11,68 | 11,36 | 11,47 | 0,61% | - |
| 25.09.2025 | 11,21 | 11,48 | 11,15 | 11,40 | 1,68% | - |
| 24.09.2025 | 11,06 | 11,41 | 11,05 | 11,22 | 1,36% | - |
| 23.09.2025 | 10,64 | 11,45 | 10,63 | 11,07 | 3,27% | - |
| 22.09.2025 | 10,81 | 10,85 | 10,53 | 10,72 | -0,19% | - |
| 19.09.2025 | 10,98 | 11,14 | 10,69 | 10,74 | -2,54% | - |
| 18.09.2025 | 11,05 | 11,14 | 10,85 | 11,02 | 0,55% | - |
| 17.09.2025 | 11,22 | 11,27 | 10,84 | 10,96 | -2,69% | - |
| 16.09.2025 | 10,81 | 11,29 | 10,73 | 11,26 | 4,14% | - |
| 15.09.2025 | 11,07 | 11,18 | 10,79 | 10,81 | -2,66% | - |
| 12.09.2025 | 11,24 | 11,45 | 11,11 | 11,11 | -1,26% | - |
| 11.09.2025 | 11,16 | 11,33 | 11,05 | 11,25 | 0,12% | - |
| 10.09.2025 | 11,19 | 11,29 | 10,87 | 11,23 | 0,97% | - |
| 09.09.2025 | 11,29 | 11,47 | 11,12 | 11,13 | -0,58% | - |
| 08.09.2025 | 11,45 | 11,50 | 11,01 | 11,19 | -1,57% | - |
| 05.09.2025 | 11,44 | 11,50 | 11,15 | 11,37 | -0,96% | - |
| 04.09.2025 | 11,08 | 11,48 | 11,02 | 11,48 | 3,01% | - |
| 03.09.2025 | 11,21 | 11,42 | 11,03 | 11,14 | -1,00% | - |
| 02.09.2025 | 11,49 | 11,59 | 11,15 | 11,26 | -1,56% | - |
| 01.09.2025 | 11,34 | 11,46 | 11,33 | 11,43 | 0,55% | - |
| 29.08.2025 | 11,32 | 11,45 | 11,24 | 11,37 | 0,55% | - |
| 28.08.2025 | 11,23 | 11,33 | 11,12 | 11,31 | 0,27% | - |
| 27.08.2025 | 11,08 | 11,42 | 11,05 | 11,28 | 1,99% | - |
| 26.08.2025 | 11,27 | 11,34 | 11,03 | 11,06 | -2,56% | - |
| 25.08.2025 | 11,20 | 11,39 | 11,13 | 11,35 | 1,43% | - |
| 22.08.2025 | 10,74 | 11,21 | 10,69 | 11,19 | 4,71% | - |
| 21.08.2025 | 10,51 | 10,73 | 10,41 | 10,69 | 2,05% | - |
| 20.08.2025 | 10,66 | 10,72 | 10,38 | 10,47 | -1,69% | - |
| 19.08.2025 | 10,57 | 10,86 | 10,49 | 10,65 | 0,52% | - |
| 18.08.2025 | 10,39 | 10,64 | 10,35 | 10,60 | 1,68% | - |
| 15.08.2025 | 10,55 | 10,59 | 10,40 | 10,42 | -1,74% | - |
| 14.08.2025 | 10,58 | 10,61 | 10,32 | 10,61 | 0,52% | - |
| 13.08.2025 | 10,40 | 10,60 | 10,31 | 10,55 | 1,44% | - |
| 12.08.2025 | 10,26 | 10,52 | 10,18 | 10,40 | 1,58% | - |
| 11.08.2025 | 10,20 | 10,39 | 10,12 | 10,24 | 0,05% | - |
| 08.08.2025 | 10,20 | 10,38 | 10,15 | 10,23 | 0,40% | 370,00 |
| 07.08.2025 | 10,32 | 10,58 | 10,14 | 10,19 | -0,69% | - |
| 06.08.2025 | 10,62 | 10,75 | 10,24 | 10,26 | -2,98% | - |
| 05.08.2025 | 10,61 | 10,74 | 10,47 | 10,58 | 0,12% | - |
| 04.08.2025 | 10,50 | 10,63 | 10,39 | 10,57 | 0,76% | - |
| 01.08.2025 | 11,03 | 11,04 | 10,45 | 10,49 | -5,05% | - |
| 31.07.2025 | 11,12 | 11,28 | 10,95 | 11,04 | -1,30% | 1.682,00 |
| 30.07.2025 | 11,25 | 11,44 | 11,08 | 11,19 | -0,93% | - |
| 29.07.2025 | 11,74 | 11,82 | 10,99 | 11,29 | -7,70% | - |
| 28.07.2025 | 11,93 | 12,28 | 11,93 | 12,24 | 2,77% | - |
| 25.07.2025 | 11,74 | 11,93 | 11,57 | 11,91 | 2,10% | - |
| 24.07.2025 | 11,66 | 11,81 | 11,48 | 11,66 | -0,03% | - |
| 23.07.2025 | 11,12 | 11,77 | 11,05 | 11,66 | 5,17% | - |
| 22.07.2025 | 10,82 | 11,16 | 10,78 | 11,09 | 1,90% | - |
| 21.07.2025 | 11,14 | 11,21 | 10,87 | 10,88 | -1,95% | - |
| 18.07.2025 | 11,17 | 11,34 | 10,98 | 11,10 | -0,67% | - |
| 17.07.2025 | 10,97 | 11,21 | 10,94 | 11,18 | 2,21% | - |
| 16.07.2025 | 11,04 | 11,37 | 10,76 | 10,93 | -0,92% | - |
| 15.07.2025 | 11,32 | 11,43 | 11,03 | 11,04 | -2,93% | - |
| 14.07.2025 | 11,70 | 11,81 | 11,31 | 11,37 | -3,09% | - |
| 11.07.2025 | 11,74 | 11,85 | 11,56 | 11,73 | -0,38% | - |
| 10.07.2025 | 11,46 | 11,79 | 11,29 | 11,78 | 2,73% | - |
| 09.07.2025 | 11,51 | 11,62 | 11,38 | 11,46 | -0,61% | - |
| 08.07.2025 | 10,82 | 11,61 | 10,77 | 11,53 | 5,99% | - |
| 07.07.2025 | 11,11 | 11,28 | 10,81 | 10,88 | -2,93% | - |
| 04.07.2025 | 11,28 | 11,28 | 11,17 | 11,21 | 0,30% | - |
| 03.07.2025 | 11,16 | 11,31 | 11,08 | 11,18 | 0,06% | - |
| 02.07.2025 | 10,95 | 11,22 | 10,91 | 11,17 | 2,13% | - |
| 01.07.2025 | 10,54 | 11,18 | 10,40 | 10,94 | 3,45% | - |
| 30.06.2025 | 10,89 | 10,98 | 10,57 | 10,57 | -2,80% | - |
| 27.06.2025 | 11,07 | 11,16 | 10,83 | 10,88 | -2,16% | - |
| 26.06.2025 | 10,98 | 11,18 | 10,89 | 11,12 | 0,91% | - |
| 25.06.2025 | 11,32 | 11,36 | 11,00 | 11,02 | -2,22% | - |
| 24.06.2025 | 11,35 | 11,52 | 11,12 | 11,27 | -1,36% | - |
| 23.06.2025 | 11,86 | 12,10 | 11,37 | 11,42 | -2,81% | - |
| 20.06.2025 | 11,89 | 12,08 | 11,74 | 11,75 | -2,55% | - |
| 19.06.2025 | 12,01 | 12,24 | 11,81 | 12,06 | 0,32% | - |
| 18.06.2025 | 12,00 | 12,12 | 11,89 | 12,02 | -0,04% | - |
| 17.06.2025 | 11,91 | 12,16 | 11,81 | 12,03 | 1,31% | - |
| 16.06.2025 | 11,89 | 11,99 | 11,60 | 11,87 | 0,42% | - |
| 13.06.2025 | 11,72 | 12,28 | 11,55 | 11,82 | 2,19% | 300,00 |
| 12.06.2025 | 11,56 | 11,61 | 11,25 | 11,57 | -0,82% | - |
| 11.06.2025 | 11,58 | 11,82 | 11,53 | 11,66 | 0,03% | - |
| 10.06.2025 | 11,39 | 11,74 | 11,34 | 11,66 | 3,64% | - |
| 09.06.2025 | 11,03 | 11,46 | 11,01 | 11,25 | 1,42% | - |
| 06.06.2025 | 10,72 | 11,18 | 10,71 | 11,09 | 3,14% | - |
| 05.06.2025 | 10,72 | 10,87 | 10,64 | 10,76 | 0,09% | - |
| 04.06.2025 | 10,92 | 11,03 | 10,71 | 10,75 | -1,74% | - |
| 03.06.2025 | 10,44 | 11,02 | 10,37 | 10,94 | 4,64% | - |
| 02.06.2025 | 10,55 | 10,67 | 10,21 | 10,45 | -2,56% | - |
| 30.05.2025 | 10,80 | 10,94 | 10,52 | 10,73 | -0,74% | - |
| 29.05.2025 | 11,24 | 11,24 | 10,65 | 10,81 | 0,06% | - |