12,915$
1,53%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 12,72 | 12,94 | 12,67 | 12,92 | 1,53% | 139.459,00 |
| 16.07.2025 | 12,82 | 12,94 | 12,58 | 12,72 | -0,62% | 3.437.588,00 |
| 15.07.2025 | 13,27 | 13,32 | 12,78 | 12,80 | -3,40% | 3.106.165,00 |
| 14.07.2025 | 13,56 | 13,60 | 13,20 | 13,25 | -3,14% | 2.290.157,00 |
| 11.07.2025 | 13,61 | 13,85 | 13,52 | 13,68 | -0,58% | 3.677.214,00 |
| 10.07.2025 | 13,33 | 13,79 | 13,23 | 13,76 | 2,53% | 4.050.961,00 |
| 09.07.2025 | 13,53 | 13,61 | 13,33 | 13,42 | -0,67% | 2.587.358,00 |
| 08.07.2025 | 12,75 | 13,61 | 12,70 | 13,51 | 6,13% | 4.589.873,00 |
| 07.07.2025 | 12,99 | 13,15 | 12,65 | 12,73 | -2,68% | 3.428.700,00 |
| 03.07.2025 | 13,12 | 13,24 | 13,04 | 13,08 | -0,91% | 2.513.405,00 |
| 02.07.2025 | 13,17 | 13,21 | 12,82 | 13,20 | 2,17% | 4.257.037,00 |
| 01.07.2025 | 12,44 | 13,15 | 12,28 | 12,92 | 3,94% | 5.216.968,00 |
| 30.06.2025 | 12,78 | 12,79 | 12,43 | 12,43 | -2,36% | 7.602.809,00 |
| 27.06.2025 | 13,02 | 13,07 | 12,66 | 12,73 | -2,08% | 8.732.274,00 |
| 26.06.2025 | 12,91 | 13,11 | 12,80 | 13,00 | 1,33% | 3.954.493,00 |
| 25.06.2025 | 13,05 | 13,06 | 12,81 | 12,83 | -1,91% | 3.810.091,00 |
| 24.06.2025 | 13,06 | 13,38 | 12,99 | 13,08 | -1,06% | 4.315.538,00 |
| 23.06.2025 | 13,66 | 13,66 | 13,15 | 13,22 | -2,22% | 5.783.855,00 |
| 20.06.2025 | 13,78 | 13,91 | 13,51 | 13,52 | -1,82% | 6.521.653,00 |
| 18.06.2025 | 13,79 | 13,92 | 13,68 | 13,77 | -0,22% | 5.196.303,00 |
| 17.06.2025 | 13,80 | 14,06 | 13,63 | 13,80 | 0,80% | 4.375.412,00 |
| 16.06.2025 | 13,66 | 13,87 | 13,49 | 13,69 | 0,22% | 5.054.339,00 |
| 13.06.2025 | 13,58 | 13,75 | 13,41 | 13,66 | 2,09% | 3.745.981,00 |
| 12.06.2025 | 13,23 | 13,44 | 13,04 | 13,38 | 0,07% | 2.930.077,00 |
| 11.06.2025 | 13,38 | 13,48 | 13,19 | 13,37 | 0,45% | 4.895.418,00 |
| 10.06.2025 | 13,00 | 13,41 | 12,95 | 13,31 | 3,58% | 4.089.637,00 |
| 09.06.2025 | 12,75 | 13,09 | 12,68 | 12,85 | 1,82% | 3.221.901,00 |
| 06.06.2025 | 12,46 | 12,72 | 12,42 | 12,62 | 2,77% | 2.933.666,00 |
| 05.06.2025 | 12,33 | 12,43 | 12,21 | 12,28 | 0,24% | 2.937.443,00 |
| 04.06.2025 | 12,41 | 12,59 | 12,23 | 12,25 | -1,37% | 3.258.781,00 |
| 03.06.2025 | 11,96 | 12,53 | 11,79 | 12,42 | 3,85% | 3.375.093,00 |
| 02.06.2025 | 12,03 | 12,09 | 11,65 | 11,96 | -0,33% | 3.792.235,00 |
| 30.05.2025 | 12,20 | 12,20 | 11,94 | 12,00 | -2,28% | 4.791.361,00 |
| 29.05.2025 | 12,26 | 12,32 | 12,10 | 12,28 | 0,66% | 2.947.203,00 |
| 28.05.2025 | 12,40 | 12,43 | 12,15 | 12,20 | -0,81% | 2.822.704,00 |
| 27.05.2025 | 12,27 | 12,32 | 12,02 | 12,30 | 1,32% | 3.479.599,00 |
| 23.05.2025 | 11,87 | 12,16 | 11,86 | 12,14 | -0,25% | 2.462.493,00 |
| 22.05.2025 | 12,13 | 12,24 | 11,86 | 12,17 | -0,16% | 4.057.985,00 |
| 21.05.2025 | 12,45 | 12,51 | 12,18 | 12,19 | -2,79% | 2.460.744,00 |
| 20.05.2025 | 12,66 | 12,66 | 12,46 | 12,54 | -0,24% | 2.494.146,00 |
| 19.05.2025 | 12,70 | 12,81 | 12,49 | 12,57 | -2,10% | 2.582.967,00 |
| 16.05.2025 | 12,87 | 12,96 | 12,67 | 12,84 | -0,54% | 4.884.292,00 |
| 15.05.2025 | 12,75 | 12,92 | 12,62 | 12,91 | -1,53% | 2.521.840,00 |
| 14.05.2025 | 12,98 | 13,22 | 12,95 | 13,11 | 0,31% | 4.284.176,00 |
| 13.05.2025 | 12,97 | 13,18 | 12,91 | 13,07 | 1,00% | 3.685.189,00 |
| 12.05.2025 | 13,25 | 13,45 | 12,84 | 12,94 | 3,60% | 2.731.977,00 |
| 09.05.2025 | 12,65 | 12,69 | 12,43 | 12,49 | 0,56% | 3.959.770,00 |
| 08.05.2025 | 12,04 | 12,45 | 12,02 | 12,42 | 4,99% | 4.365.906,00 |
| 07.05.2025 | 11,96 | 11,97 | 11,68 | 11,83 | -0,50% | 3.214.790,00 |
| 06.05.2025 | 11,96 | 12,08 | 11,84 | 11,89 | 0,00% | 3.419.475,00 |
| 05.05.2025 | 12,00 | 12,21 | 11,88 | 11,89 | -3,02% | 3.316.864,00 |
| 02.05.2025 | 12,09 | 12,29 | 11,87 | 12,26 | 3,20% | 3.657.932,00 |
| 01.05.2025 | 11,64 | 12,01 | 11,55 | 11,88 | 2,33% | 4.008.696,00 |
| 30.04.2025 | 11,70 | 11,79 | 11,44 | 11,61 | -3,25% | 8.168.227,00 |
| 29.04.2025 | 12,88 | 12,88 | 11,69 | 12,00 | -1,96% | 8.034.016,00 |
| 28.04.2025 | 12,37 | 12,44 | 12,15 | 12,24 | -0,73% | 4.883.981,00 |
| 25.04.2025 | 12,08 | 12,42 | 12,08 | 12,33 | -0,08% | 2.853.918,00 |
| 24.04.2025 | 12,19 | 12,37 | 12,01 | 12,34 | 2,75% | 3.146.804,00 |
| 23.04.2025 | 12,36 | 12,58 | 11,86 | 12,01 | -1,23% | 4.345.598,00 |
| 22.04.2025 | 12,30 | 12,34 | 11,95 | 12,16 | -0,98% | 3.248.637,00 |
| 21.04.2025 | 12,30 | 12,41 | 12,13 | 12,28 | -2,00% | 3.566.165,00 |
| 17.04.2025 | 12,25 | 12,68 | 12,18 | 12,53 | 3,98% | 3.187.839,00 |
| 16.04.2025 | 12,07 | 12,39 | 11,96 | 12,05 | 0,33% | 3.715.587,00 |
| 15.04.2025 | 11,94 | 12,24 | 11,94 | 12,01 | -0,17% | 3.128.860,00 |
| 14.04.2025 | 12,16 | 12,17 | 11,87 | 12,03 | 1,60% | 3.747.842,00 |
| 11.04.2025 | 11,60 | 11,98 | 11,27 | 11,84 | 2,69% | 4.526.514,00 |
| 10.04.2025 | 12,23 | 12,25 | 11,34 | 11,53 | -9,71% | 4.734.736,00 |
| 09.04.2025 | 10,88 | 12,92 | 10,84 | 12,77 | 14,94% | 8.997.094,00 |
| 08.04.2025 | 12,40 | 12,40 | 10,84 | 11,11 | -6,95% | 7.333.481,00 |
| 07.04.2025 | 11,51 | 12,63 | 11,24 | 11,94 | -0,25% | 7.146.137,00 |
| 04.04.2025 | 12,63 | 12,78 | 11,66 | 11,97 | -10,47% | 7.554.541,00 |
| 03.04.2025 | 14,37 | 14,46 | 13,35 | 13,37 | -12,61% | 5.854.134,00 |
| 02.04.2025 | 15,18 | 15,34 | 15,09 | 15,30 | -0,71% | 2.222.968,00 |
| 01.04.2025 | 15,15 | 15,48 | 15,03 | 15,41 | 1,25% | 2.801.393,00 |
| 31.03.2025 | 14,85 | 15,33 | 14,79 | 15,22 | 1,53% | 4.006.092,00 |
| 28.03.2025 | 15,20 | 15,32 | 14,82 | 14,99 | -1,90% | 2.375.477,00 |
| 27.03.2025 | 15,39 | 15,46 | 15,16 | 15,28 | -0,97% | 2.506.610,00 |
| 26.03.2025 | 15,58 | 15,72 | 15,40 | 15,43 | -0,19% | 2.971.734,00 |
| 25.03.2025 | 15,20 | 15,51 | 15,14 | 15,46 | 2,25% | 3.445.508,00 |
| 24.03.2025 | 14,99 | 15,25 | 14,89 | 15,12 | 3,28% | 4.832.990,00 |
| 21.03.2025 | 14,96 | 15,16 | 14,57 | 14,64 | -3,05% | 25.543.763,00 |
| 20.03.2025 | 14,93 | 15,21 | 14,82 | 15,10 | 0,53% | 4.717.392,00 |
| 19.03.2025 | 14,71 | 15,16 | 14,69 | 15,02 | 2,32% | 3.873.730,00 |
| 18.03.2025 | 14,62 | 14,72 | 14,49 | 14,68 | 0,55% | 3.656.659,00 |
| 17.03.2025 | 14,45 | 14,79 | 14,39 | 14,60 | 2,10% | 6.967.864,00 |
| 14.03.2025 | 14,10 | 14,36 | 13,97 | 14,30 | 2,22% | 5.073.638,00 |
| 13.03.2025 | 14,13 | 14,38 | 13,93 | 13,99 | -0,78% | 4.996.425,00 |
| 12.03.2025 | 14,33 | 14,33 | 13,96 | 14,10 | -1,05% | 7.899.660,00 |
| 11.03.2025 | 14,88 | 14,90 | 14,20 | 14,25 | -3,65% | 5.933.730,00 |
| 10.03.2025 | 15,00 | 15,41 | 14,77 | 14,79 | -1,14% | 5.886.782,00 |
| 07.03.2025 | 14,45 | 15,04 | 14,41 | 14,96 | 4,25% | 6.367.474,00 |
| 06.03.2025 | 14,22 | 14,50 | 14,07 | 14,35 | 0,63% | 4.388.436,00 |
| 05.03.2025 | 14,07 | 14,33 | 13,92 | 14,26 | 0,71% | 6.120.178,00 |
| 04.03.2025 | 13,94 | 14,35 | 13,78 | 14,16 | -0,35% | 5.214.330,00 |
| 03.03.2025 | 15,01 | 15,11 | 14,08 | 14,21 | -4,76% | 3.794.352,00 |
| 28.02.2025 | 14,90 | 15,07 | 14,71 | 14,92 | -0,47% | 4.725.332,00 |
| 27.02.2025 | 15,05 | 15,30 | 14,96 | 14,99 | 0,33% | 2.847.872,00 |
| 26.02.2025 | 15,10 | 15,11 | 14,81 | 14,94 | -0,20% | 3.279.817,00 |
| 25.02.2025 | 14,96 | 15,24 | 14,75 | 14,97 | -0,13% | 3.997.917,00 |
| 24.02.2025 | 15,13 | 15,25 | 14,98 | 14,99 | -0,79% | 2.817.260,00 |