14,460$
0,42%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,40 | 14,67 | 14,34 | 14,46 | 0,42% | 504.712,00 |
| 29.01.2025 | 14,33 | 14,60 | 14,22 | 14,40 | 0,00% | 3.326.112,00 |
| 28.01.2025 | 14,78 | 14,80 | 14,19 | 14,40 | -2,24% | 3.735.977,00 |
| 27.01.2025 | 14,80 | 15,08 | 14,67 | 14,73 | -0,81% | 2.868.170,00 |
| 24.01.2025 | 14,93 | 15,04 | 14,74 | 14,85 | -0,34% | 2.792.073,00 |
| 23.01.2025 | 15,07 | 15,15 | 14,81 | 14,90 | -0,20% | 3.209.820,00 |
| 22.01.2025 | 15,38 | 15,45 | 14,92 | 14,93 | -3,80% | 3.688.661,00 |
| 21.01.2025 | 15,80 | 15,84 | 15,31 | 15,52 | -0,64% | 4.856.394,00 |
| 17.01.2025 | 15,17 | 15,65 | 15,14 | 15,62 | 3,31% | 5.315.570,00 |
| 16.01.2025 | 15,08 | 15,22 | 14,93 | 15,12 | -0,33% | 2.383.195,00 |
| 15.01.2025 | 14,99 | 15,32 | 14,90 | 15,17 | 1,95% | 2.544.657,00 |
| 14.01.2025 | 14,78 | 14,96 | 14,61 | 14,88 | 0,27% | 2.992.590,00 |
| 13.01.2025 | 14,56 | 14,94 | 14,45 | 14,84 | 2,34% | 3.492.955,00 |
| 10.01.2025 | 14,95 | 14,99 | 14,40 | 14,50 | -0,82% | 3.217.141,00 |
| 08.01.2025 | 14,73 | 14,77 | 14,54 | 14,62 | -1,81% | 2.139.336,00 |
| 07.01.2025 | 14,91 | 15,04 | 14,60 | 14,89 | 0,81% | 2.405.265,00 |
| 06.01.2025 | 14,85 | 15,10 | 14,71 | 14,77 | -0,07% | 2.972.295,00 |
| 03.01.2025 | 14,80 | 14,85 | 14,52 | 14,78 | 0,54% | 2.181.073,00 |
| 02.01.2025 | 14,75 | 14,99 | 14,64 | 14,70 | 0,68% | 2.955.438,00 |
| 31.12.2024 | 14,52 | 14,72 | 14,50 | 14,60 | 0,62% | 3.125.712,00 |
| 30.12.2024 | 14,43 | 14,67 | 14,37 | 14,51 | 0,28% | 3.653.525,00 |
| 27.12.2024 | 14,43 | 14,70 | 14,37 | 14,47 | 0,28% | 2.970.075,00 |
| 26.12.2024 | 14,40 | 14,57 | 14,31 | 14,43 | -0,48% | 3.372.328,00 |
| 24.12.2024 | 14,32 | 14,55 | 14,16 | 14,50 | 1,26% | 1.693.222,00 |
| 23.12.2024 | 13,96 | 14,35 | 13,95 | 14,32 | 1,78% | 5.111.827,00 |
| 20.12.2024 | 14,05 | 14,37 | 13,97 | 14,07 | 0,07% | 23.128.103,00 |
| 19.12.2024 | 14,39 | 14,63 | 14,02 | 14,06 | -0,92% | 4.630.978,00 |
| 18.12.2024 | 14,56 | 14,89 | 14,09 | 14,19 | -2,54% | 6.479.762,00 |
| 17.12.2024 | 14,63 | 14,78 | 14,48 | 14,56 | -1,75% | 5.184.123,00 |
| 16.12.2024 | 14,84 | 15,22 | 14,77 | 14,82 | -1,00% | 5.358.661,00 |
| 13.12.2024 | 15,06 | 15,11 | 14,83 | 14,97 | -0,80% | 4.663.468,00 |
| 12.12.2024 | 15,29 | 15,37 | 15,04 | 15,09 | -1,89% | 3.177.641,00 |
| 11.12.2024 | 15,25 | 15,48 | 15,12 | 15,38 | 1,85% | 5.032.378,00 |
| 10.12.2024 | 15,15 | 15,35 | 14,94 | 15,10 | -0,33% | 2.934.664,00 |
| 09.12.2024 | 15,14 | 15,53 | 15,10 | 15,15 | 1,27% | 4.201.180,00 |
| 06.12.2024 | 15,48 | 15,51 | 14,94 | 14,96 | -4,35% | 4.838.243,00 |
| 05.12.2024 | 15,90 | 16,04 | 15,62 | 15,64 | -1,26% | 2.420.756,00 |
| 04.12.2024 | 16,22 | 16,25 | 15,61 | 15,84 | -2,10% | 2.939.996,00 |
| 03.12.2024 | 16,36 | 16,59 | 15,92 | 16,18 | -0,49% | 5.993.916,00 |
| 02.12.2024 | 16,02 | 16,32 | 15,88 | 16,26 | 1,50% | 4.281.369,00 |
| 29.11.2024 | 16,07 | 16,14 | 15,99 | 16,02 | 0,19% | 1.371.946,00 |
| 27.11.2024 | 15,99 | 16,33 | 15,97 | 15,99 | -0,06% | 1.983.468,00 |
| 26.11.2024 | 16,28 | 16,32 | 15,92 | 16,00 | -1,54% | 2.241.596,00 |
| 25.11.2024 | 16,75 | 16,84 | 16,20 | 16,25 | -2,17% | 3.799.690,00 |
| 22.11.2024 | 16,42 | 16,75 | 16,39 | 16,61 | 1,25% | 4.456.977,00 |
| 21.11.2024 | 16,46 | 16,61 | 16,28 | 16,41 | 0,89% | 630.694,00 |
| 20.11.2024 | 16,00 | 16,26 | 15,98 | 16,26 | 1,69% | 3.063.113,00 |
| 19.11.2024 | 15,71 | 16,21 | 15,67 | 15,99 | -0,06% | 4.323.578,00 |
| 18.11.2024 | 16,13 | 16,27 | 15,98 | 16,00 | 0,19% | 3.459.562,00 |
| 15.11.2024 | 16,26 | 16,47 | 15,87 | 15,97 | -1,48% | 2.727.663,00 |
| 14.11.2024 | 16,30 | 16,39 | 16,06 | 16,21 | -0,18% | 2.552.309,00 |
| 13.11.2024 | 16,63 | 16,63 | 16,14 | 16,24 | -1,81% | 2.736.986,00 |
| 12.11.2024 | 16,50 | 16,65 | 16,38 | 16,54 | 0,06% | 3.656.310,00 |
| 11.11.2024 | 16,13 | 16,55 | 16,08 | 16,53 | 1,54% | 3.523.266,00 |
| 08.11.2024 | 16,25 | 16,40 | 16,18 | 16,28 | -1,51% | 2.681.159,00 |
| 07.11.2024 | 16,71 | 16,74 | 16,30 | 16,53 | -1,55% | 3.628.037,00 |
| 06.11.2024 | 16,15 | 16,86 | 15,90 | 16,79 | 9,10% | 5.938.009,00 |
| 05.11.2024 | 15,30 | 15,48 | 15,19 | 15,39 | 0,00% | 2.534.215,00 |
| 04.11.2024 | 15,29 | 15,61 | 15,26 | 15,39 | 1,45% | 3.031.281,00 |
| 01.11.2024 | 15,61 | 15,70 | 15,13 | 15,17 | -2,19% | 3.359.957,00 |
| 31.10.2024 | 15,57 | 15,67 | 15,42 | 15,51 | 0,00% | 3.114.012,00 |
| 30.10.2024 | 15,44 | 15,76 | 15,34 | 15,51 | 1,04% | 3.737.870,00 |
| 29.10.2024 | 15,41 | 15,54 | 15,24 | 15,35 | -0,26% | 4.189.846,00 |
| 28.10.2024 | 15,25 | 15,79 | 15,18 | 15,39 | -2,10% | 5.857.530,00 |
| 25.10.2024 | 15,95 | 16,18 | 15,33 | 15,72 | 3,01% | 8.313.797,00 |
| 24.10.2024 | 15,35 | 15,40 | 14,99 | 15,26 | -0,13% | 4.153.040,00 |
| 23.10.2024 | 15,28 | 15,45 | 15,16 | 15,28 | -0,84% | 3.481.674,00 |
| 22.10.2024 | 15,51 | 15,54 | 15,28 | 15,41 | -0,45% | 3.242.894,00 |
| 21.10.2024 | 15,64 | 15,66 | 15,35 | 15,48 | 0,19% | 3.658.007,00 |
| 18.10.2024 | 15,40 | 15,55 | 15,27 | 15,45 | -1,09% | 3.733.505,00 |
| 17.10.2024 | 15,60 | 15,62 | 15,38 | 15,62 | -0,51% | 3.338.361,00 |
| 16.10.2024 | 15,79 | 15,81 | 15,65 | 15,70 | 0,13% | 2.647.682,00 |
| 15.10.2024 | 15,70 | 15,88 | 15,55 | 15,68 | -3,09% | 3.815.981,00 |
| 14.10.2024 | 16,14 | 16,26 | 16,07 | 16,18 | -1,28% | 2.435.013,00 |
| 11.10.2024 | 16,13 | 16,45 | 16,07 | 16,39 | 1,30% | 3.969.405,00 |
| 10.10.2024 | 16,00 | 16,33 | 15,89 | 16,18 | 1,57% | 4.614.488,00 |
| 09.10.2024 | 15,87 | 16,17 | 15,81 | 15,93 | -0,87% | 3.531.184,00 |
| 08.10.2024 | 16,30 | 16,36 | 15,93 | 16,07 | -2,72% | 2.548.077,00 |
| 07.10.2024 | 16,59 | 16,69 | 16,45 | 16,52 | -0,42% | 1.920.936,00 |
| 04.10.2024 | 16,60 | 16,67 | 16,34 | 16,59 | 1,10% | 2.005.644,00 |
| 03.10.2024 | 16,07 | 16,47 | 15,91 | 16,41 | 1,80% | 2.641.643,00 |
| 02.10.2024 | 16,41 | 16,51 | 16,06 | 16,12 | -0,49% | 2.145.469,00 |
| 01.10.2024 | 15,90 | 16,41 | 15,79 | 16,20 | 1,44% | 3.084.372,00 |
| 30.09.2024 | 15,90 | 16,14 | 15,78 | 15,97 | -0,06% | 3.779.977,00 |
| 27.09.2024 | 16,04 | 16,18 | 15,89 | 15,98 | 0,82% | 4.710.946,00 |
| 26.09.2024 | 15,85 | 15,96 | 15,61 | 15,85 | -1,74% | 8.060.718,00 |
| 25.09.2024 | 16,32 | 16,38 | 16,07 | 16,13 | -3,70% | 6.770.894,00 |
| 24.09.2024 | 17,09 | 17,12 | 16,73 | 16,75 | 0,00% | 3.394.032,00 |
| 23.09.2024 | 16,89 | 17,08 | 16,65 | 16,75 | -0,89% | 4.335.008,00 |
| 20.09.2024 | 16,84 | 16,94 | 16,61 | 16,90 | 0,00% | 6.225.589,00 |
| 19.09.2024 | 16,85 | 17,03 | 16,52 | 16,90 | 2,86% | 2.777.381,00 |
| 18.09.2024 | 16,33 | 16,76 | 16,21 | 16,43 | 0,24% | 3.725.789,00 |
| 17.09.2024 | 16,18 | 16,42 | 16,04 | 16,39 | 1,99% | 9.635.251,00 |
| 16.09.2024 | 16,14 | 16,29 | 15,84 | 16,07 | 1,32% | 4.783.415,00 |
| 13.09.2024 | 16,13 | 16,34 | 15,68 | 15,86 | -0,88% | 7.598.560,00 |
| 12.09.2024 | 15,96 | 16,24 | 15,84 | 16,00 | 0,76% | 2.488.127,00 |
| 11.09.2024 | 15,94 | 15,94 | 15,47 | 15,88 | 0,06% | 3.494.774,00 |
| 10.09.2024 | 16,20 | 16,32 | 15,74 | 15,87 | -2,22% | 5.305.618,00 |
| 09.09.2024 | 16,32 | 16,50 | 16,21 | 16,23 | -0,25% | 3.384.737,00 |
| 06.09.2024 | 16,67 | 16,96 | 16,24 | 16,27 | -2,52% | 3.726.531,00 |