10,985€
-0,72%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 11,00 | 11,20 | 11,00 | 11,04 | -0,27% | - |
| 15.10.2025 | 10,81 | 11,09 | 10,81 | 11,07 | 1,93% | - |
| 14.10.2025 | 10,99 | 10,99 | 10,72 | 10,86 | -0,60% | 1,00 |
| 13.10.2025 | 10,59 | 10,96 | 10,59 | 10,92 | 0,99% | 2,00 |
| 10.10.2025 | 11,37 | 11,42 | 10,78 | 10,81 | -5,28% | - |
| 09.10.2025 | 11,71 | 11,94 | 11,32 | 11,42 | -2,93% | - |
| 08.10.2025 | 11,69 | 11,86 | 11,63 | 11,76 | 0,99% | - |
| 07.10.2025 | 11,62 | 11,92 | 11,59 | 11,65 | 0,43% | - |
| 06.10.2025 | 11,76 | 11,93 | 11,58 | 11,60 | 0,04% | - |
| 03.10.2025 | 11,30 | 11,60 | 11,30 | 11,59 | 2,89% | 438,00 |
| 02.10.2025 | 11,57 | 11,71 | 11,25 | 11,27 | -1,31% | - |
| 01.10.2025 | 11,31 | 11,50 | 11,19 | 11,42 | 1,83% | 1,00 |
| 30.09.2025 | 11,30 | 11,30 | 11,08 | 11,21 | -0,84% | - |
| 29.09.2025 | 11,52 | 11,59 | 11,15 | 11,31 | -0,92% | - |
| 26.09.2025 | 11,40 | 11,67 | 11,28 | 11,41 | 0,00% | - |
| 25.09.2025 | 11,22 | 11,47 | 11,15 | 11,41 | 1,29% | - |
| 24.09.2025 | 11,10 | 11,41 | 11,06 | 11,27 | 0,09% | - |
| 23.09.2025 | 10,67 | 11,44 | 10,64 | 11,26 | 6,56% | - |
| 22.09.2025 | 10,82 | 10,88 | 10,53 | 10,56 | -1,61% | - |
| 19.09.2025 | 11,00 | 11,12 | 10,74 | 10,74 | -2,25% | - |
| 18.09.2025 | 11,03 | 11,14 | 10,85 | 10,98 | 0,39% | - |
| 17.09.2025 | 11,21 | 11,27 | 10,83 | 10,94 | -2,63% | - |
| 16.09.2025 | 10,80 | 11,29 | 10,73 | 11,24 | 3,64% | - |
| 15.09.2025 | 11,04 | 11,18 | 10,83 | 10,84 | -1,90% | - |
| 12.09.2025 | 11,26 | 11,45 | 11,03 | 11,05 | -1,95% | - |
| 11.09.2025 | 11,13 | 11,37 | 11,05 | 11,27 | 0,45% | - |
| 10.09.2025 | 11,15 | 11,30 | 10,87 | 11,22 | -0,29% | - |
| 09.09.2025 | 11,26 | 11,46 | 11,14 | 11,25 | 0,49% | 1.000,00 |
| 08.09.2025 | 11,37 | 11,50 | 11,00 | 11,20 | -1,32% | - |
| 05.09.2025 | 11,45 | 11,50 | 11,15 | 11,35 | -1,09% | - |
| 04.09.2025 | 11,15 | 11,47 | 11,02 | 11,47 | 3,01% | - |
| 03.09.2025 | 11,25 | 11,41 | 11,01 | 11,14 | -1,04% | - |
| 02.09.2025 | 11,48 | 11,59 | 11,15 | 11,26 | -1,40% | - |
| 01.09.2025 | 11,38 | 11,44 | 11,33 | 11,42 | 0,44% | - |
| 29.08.2025 | 11,21 | 11,45 | 11,21 | 11,37 | 0,53% | - |
| 28.08.2025 | 11,22 | 11,32 | 11,12 | 11,31 | 0,13% | - |
| 27.08.2025 | 11,06 | 11,42 | 11,05 | 11,29 | 2,15% | - |
| 26.08.2025 | 11,33 | 11,35 | 11,01 | 11,05 | -2,36% | - |
| 25.08.2025 | 11,18 | 11,38 | 11,11 | 11,32 | 1,23% | - |
| 22.08.2025 | 10,67 | 11,21 | 10,67 | 11,18 | 4,61% | - |
| 21.08.2025 | 10,42 | 10,73 | 10,40 | 10,69 | 2,08% | - |
| 20.08.2025 | 10,64 | 10,73 | 10,38 | 10,47 | -1,60% | - |
| 19.08.2025 | 10,60 | 10,86 | 10,49 | 10,64 | 0,57% | - |
| 18.08.2025 | 10,40 | 10,63 | 10,35 | 10,58 | 1,63% | - |
| 15.08.2025 | 10,59 | 10,59 | 10,40 | 10,41 | -1,75% | - |
| 14.08.2025 | 10,54 | 10,60 | 10,31 | 10,60 | 0,59% | - |
| 13.08.2025 | 10,43 | 10,59 | 10,31 | 10,54 | 1,42% | - |
| 12.08.2025 | 10,24 | 10,52 | 10,14 | 10,39 | 1,51% | - |
| 11.08.2025 | 10,22 | 10,38 | 10,12 | 10,23 | 0,10% | - |
| 08.08.2025 | 10,20 | 10,38 | 10,14 | 10,22 | 0,34% | - |
| 07.08.2025 | 10,35 | 10,58 | 10,13 | 10,19 | -0,78% | - |
| 06.08.2025 | 10,57 | 10,75 | 10,23 | 10,27 | -2,82% | - |
| 05.08.2025 | 10,56 | 10,74 | 10,47 | 10,57 | 0,02% | - |
| 04.08.2025 | 10,47 | 10,63 | 10,39 | 10,56 | -0,45% | - |
| 01.08.2025 | 11,02 | 11,08 | 10,58 | 10,61 | -3,76% | - |
| 31.07.2025 | 11,05 | 11,28 | 10,95 | 11,03 | -1,47% | - |
| 30.07.2025 | 11,28 | 11,44 | 11,08 | 11,19 | -0,97% | - |
| 29.07.2025 | 12,22 | 12,22 | 10,98 | 11,30 | -7,59% | - |
| 28.07.2025 | 11,86 | 12,27 | 11,85 | 12,23 | 2,56% | - |
| 25.07.2025 | 11,69 | 11,93 | 11,57 | 11,92 | 2,30% | - |
| 24.07.2025 | 11,64 | 11,82 | 11,48 | 11,66 | 0,04% | - |
| 23.07.2025 | 11,26 | 11,76 | 11,02 | 11,65 | 4,95% | - |
| 22.07.2025 | 10,87 | 11,16 | 10,79 | 11,10 | 2,02% | - |
| 21.07.2025 | 11,12 | 11,21 | 10,87 | 10,88 | -1,94% | - |
| 18.07.2025 | 11,17 | 11,36 | 10,98 | 11,10 | -0,58% | - |
| 17.07.2025 | 10,93 | 11,21 | 10,88 | 11,16 | 2,06% | - |
| 16.07.2025 | 11,03 | 11,22 | 10,75 | 10,94 | -0,95% | - |
| 15.07.2025 | 11,36 | 11,42 | 11,03 | 11,04 | -2,75% | - |
| 14.07.2025 | 11,71 | 11,82 | 11,30 | 11,35 | -3,11% | - |
| 11.07.2025 | 11,78 | 11,84 | 11,56 | 11,72 | -0,45% | - |
| 10.07.2025 | 11,45 | 11,80 | 11,29 | 11,77 | 2,79% | - |
| 09.07.2025 | 11,52 | 11,61 | 11,38 | 11,45 | -0,67% | - |
| 08.07.2025 | 10,87 | 11,61 | 10,76 | 11,53 | 5,95% | - |
| 07.07.2025 | 11,12 | 11,28 | 10,81 | 10,88 | -2,18% | - |
| 04.07.2025 | 11,13 | 11,19 | 11,09 | 11,12 | -0,98% | - |
| 03.07.2025 | 11,19 | 11,30 | 10,88 | 11,23 | 0,63% | - |
| 02.07.2025 | 10,94 | 11,21 | 10,90 | 11,16 | 1,99% | - |
| 01.07.2025 | 10,55 | 11,17 | 10,40 | 10,95 | 3,60% | - |
| 30.06.2025 | 10,85 | 10,98 | 10,56 | 10,57 | -2,85% | - |
| 27.06.2025 | 11,10 | 11,16 | 10,83 | 10,88 | -2,18% | - |
| 26.06.2025 | 11,01 | 11,17 | 10,89 | 11,12 | 0,82% | - |
| 25.06.2025 | 11,26 | 11,35 | 10,99 | 11,03 | -2,15% | - |
| 24.06.2025 | 11,08 | 11,52 | 10,96 | 11,27 | -1,27% | - |
| 23.06.2025 | 12,30 | 12,30 | 11,37 | 11,42 | -2,81% | 200,00 |
| 20.06.2025 | 12,06 | 12,08 | 11,75 | 11,75 | -2,59% | - |
| 19.06.2025 | 12,00 | 12,30 | 11,97 | 12,06 | 0,29% | - |
| 18.06.2025 | 12,02 | 12,11 | 11,88 | 12,02 | -0,12% | - |
| 17.06.2025 | 11,84 | 12,16 | 11,81 | 12,04 | 1,35% | - |
| 16.06.2025 | 11,78 | 12,00 | 11,60 | 11,88 | 0,47% | - |
| 13.06.2025 | 12,20 | 12,28 | 11,65 | 11,82 | 2,34% | - |
| 12.06.2025 | 11,64 | 11,64 | 11,24 | 11,55 | -1,01% | - |
| 11.06.2025 | 11,66 | 11,82 | 11,52 | 11,67 | 0,09% | - |
| 10.06.2025 | 11,25 | 11,73 | 11,25 | 11,66 | 3,55% | - |
| 09.06.2025 | 11,05 | 11,45 | 11,00 | 11,26 | 1,56% | - |
| 06.06.2025 | 10,73 | 11,17 | 10,70 | 11,09 | 3,33% | - |
| 05.06.2025 | 10,70 | 10,86 | 10,65 | 10,73 | -0,07% | - |
| 04.06.2025 | 10,90 | 11,02 | 10,71 | 10,74 | -1,76% | - |
| 03.06.2025 | 10,54 | 11,01 | 10,37 | 10,93 | 4,62% | - |
| 02.06.2025 | 10,56 | 10,67 | 10,20 | 10,45 | -1,53% | - |
| 30.05.2025 | 10,81 | 10,95 | 10,51 | 10,61 | -1,90% | - |