12,620$
2,77%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,42 | 12,72 | 12,42 | 12,62 | 2,77% | 2.933.597,00 |
| 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 | 12,00 | 12,53 | 11,79 | 12,42 | 3,85% | 3.288.268,00 |
| 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% | 4.791.125,00 |
| 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 | 12,91 | 12,96 | 12,67 | 12,84 | -0,54% | 4.866.938,00 |
| 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 | 12,94 | 13,18 | 12,91 | 13,07 | 1,00% | 3.682.106,00 |
| 12.05.2025 | 13,25 | 13,45 | 12,84 | 12,94 | 3,60% | 2.731.977,00 |
| 09.05.2025 | 12,51 | 12,69 | 12,43 | 12,49 | 0,56% | 3.959.251,00 |
| 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 | 12,13 | 12,29 | 11,87 | 12,26 | 3,20% | 3.656.539,00 |
| 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 | 12,12 | 12,42 | 12,08 | 12,33 | -0,08% | 2.853.165,00 |
| 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% | 3.737.346,00 |
| 11.04.2025 | 11,65 | 11,98 | 11,27 | 11,84 | 2,69% | 4.526.020,00 |
| 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% | 8.985.478,00 |
| 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 | 12,66 | 12,78 | 11,66 | 11,97 | -10,47% | 7.553.940,00 |
| 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 | 15,24 | 15,32 | 14,82 | 14,99 | -1,90% | 2.375.328,00 |
| 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 | 15,03 | 15,16 | 14,57 | 14,64 | -3,05% | 25.456.994,00 |
| 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% | 5.073.569,00 |
| 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% | 6.361.031,00 |
| 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 | 13,93 | 14,35 | 13,78 | 14,16 | -0,35% | 5.086.972,00 |
| 03.03.2025 | 15,01 | 15,11 | 14,08 | 14,21 | -4,76% | 3.794.352,00 |
| 28.02.2025 | 14,97 | 15,07 | 14,71 | 14,92 | -0,47% | 4.571.180,00 |
| 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 |
| 21.02.2025 | 15,45 | 15,53 | 15,08 | 15,11 | -2,14% | 3.142.239,00 |
| 20.02.2025 | 15,32 | 15,56 | 15,29 | 15,44 | 1,05% | 3.141.489,00 |
| 19.02.2025 | 15,55 | 15,68 | 15,23 | 15,28 | -2,18% | 4.444.375,00 |
| 18.02.2025 | 15,60 | 15,80 | 15,48 | 15,62 | 0,51% | 4.661.000,00 |
| 14.02.2025 | 16,04 | 16,30 | 15,48 | 15,54 | -2,45% | 5.138.457,00 |
| 13.02.2025 | 15,99 | 16,07 | 15,88 | 15,93 | -0,38% | 3.519.228,00 |
| 12.02.2025 | 16,29 | 16,34 | 15,94 | 15,99 | -1,90% | 4.179.721,00 |
| 11.02.2025 | 16,08 | 16,39 | 15,97 | 16,30 | 2,32% | 3.901.324,00 |
| 10.02.2025 | 15,77 | 16,06 | 15,61 | 15,93 | 1,98% | 3.892.156,00 |
| 07.02.2025 | 15,64 | 15,94 | 15,55 | 15,62 | 0,90% | 5.303.253,00 |
| 06.02.2025 | 16,53 | 16,54 | 15,31 | 15,48 | -5,78% | 7.604.646,00 |
| 05.02.2025 | 16,18 | 16,66 | 15,22 | 16,43 | 12,69% | 13.467.205,00 |
| 04.02.2025 | 14,08 | 14,62 | 13,96 | 14,58 | 2,03% | 3.882.894,00 |
| 03.02.2025 | 14,23 | 14,56 | 14,00 | 14,29 | -1,11% | 3.782.138,00 |
| 31.01.2025 | 14,51 | 14,61 | 14,19 | 14,45 | -0,14% | 3.978.993,00 |
| 30.01.2025 | 14,56 | 14,68 | 14,33 | 14,47 | 0,49% | 2.801.036,00 |
| 29.01.2025 | 14,33 | 14,60 | 14,22 | 14,40 | 0,00% | 3.326.112,00 |
| 28.01.2025 | 14,80 | 14,80 | 14,19 | 14,40 | -2,24% | 3.735.903,00 |
| 27.01.2025 | 14,80 | 15,08 | 14,67 | 14,73 | -0,81% | 2.868.135,00 |
| 24.01.2025 | 14,90 | 15,04 | 14,74 | 14,85 | -0,34% | 2.791.607,00 |
| 23.01.2025 | 15,07 | 15,15 | 14,81 | 14,90 | -0,20% | 3.195.185,00 |
| 22.01.2025 | 15,39 | 15,45 | 14,92 | 14,93 | -3,80% | 3.496.141,00 |
| 21.01.2025 | 15,80 | 15,84 | 15,31 | 15,52 | -0,64% | 4.787.029,00 |
| 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 |