12,550$
-1,26%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,50 | 12,66 | 12,38 | 12,55 | -1,26% | 2.541.079,00 |
| 13.10.2025 | 12,63 | 12,77 | 12,38 | 12,71 | 3,25% | 2.196.144,00 |
| 10.10.2025 | 13,12 | 13,12 | 12,29 | 12,31 | -6,39% | 3.509.099,00 |
| 09.10.2025 | 13,69 | 13,85 | 13,08 | 13,15 | -3,73% | 3.565.841,00 |
| 08.10.2025 | 13,74 | 13,77 | 13,53 | 13,66 | -0,22% | 3.871.743,00 |
| 07.10.2025 | 13,62 | 13,90 | 13,55 | 13,69 | 0,74% | 4.399.806,00 |
| 06.10.2025 | 13,89 | 13,91 | 13,56 | 13,59 | 2,72% | 5.655.030,00 |
| 02.10.2025 | 13,35 | 13,58 | 13,17 | 13,23 | -2,29% | 3.133.036,00 |
| 01.10.2025 | 13,21 | 13,61 | 13,18 | 13,54 | 2,19% | 3.504.408,00 |
| 30.09.2025 | 13,10 | 13,29 | 12,85 | 13,25 | 0,00% | 4.456.523,00 |
| 29.09.2025 | 13,41 | 13,41 | 13,09 | 13,25 | -1,71% | 3.669.753,00 |
| 26.09.2025 | 13,38 | 13,64 | 13,32 | 13,48 | 0,97% | 4.621.188,00 |
| 25.09.2025 | 13,14 | 13,39 | 13,06 | 13,35 | 1,37% | 2.704.445,00 |
| 24.09.2025 | 13,17 | 13,39 | 13,10 | 13,17 | 0,77% | 2.751.205,00 |
| 23.09.2025 | 12,70 | 13,51 | 12,70 | 13,07 | 3,73% | 4.471.614,00 |
| 22.09.2025 | 12,52 | 12,72 | 12,39 | 12,60 | -0,16% | 3.948.962,00 |
| 19.09.2025 | 12,94 | 12,94 | 12,55 | 12,62 | -2,70% | 7.522.518,00 |
| 18.09.2025 | 13,07 | 13,12 | 12,78 | 12,97 | 0,46% | 3.002.473,00 |
| 17.09.2025 | 13,24 | 13,38 | 12,82 | 12,91 | -2,93% | 4.265.284,00 |
| 16.09.2025 | 12,78 | 13,39 | 12,74 | 13,30 | 4,72% | 3.914.746,00 |
| 15.09.2025 | 12,94 | 13,14 | 12,70 | 12,70 | -1,47% | 2.459.281,00 |
| 12.09.2025 | 13,24 | 13,41 | 12,87 | 12,89 | -3,16% | 2.934.387,00 |
| 11.09.2025 | 13,00 | 13,31 | 12,95 | 13,31 | 1,84% | 2.611.267,00 |
| 10.09.2025 | 13,05 | 13,23 | 12,74 | 13,07 | 0,15% | 5.326.234,00 |
| 09.09.2025 | 13,33 | 13,46 | 13,01 | 13,05 | -1,44% | 2.090.219,00 |
| 08.09.2025 | 13,37 | 13,40 | 12,94 | 13,24 | -0,60% | 2.883.377,00 |
| 05.09.2025 | 13,20 | 13,45 | 13,08 | 13,32 | -0,30% | 3.113.560,00 |
| 04.09.2025 | 12,90 | 13,37 | 12,86 | 13,36 | 2,93% | 2.921.250,00 |
| 03.09.2025 | 12,99 | 13,29 | 12,87 | 12,98 | -0,92% | 5.703.952,00 |
| 02.09.2025 | 13,18 | 13,35 | 12,98 | 13,10 | -1,43% | 3.031.661,00 |
| 29.08.2025 | 13,20 | 13,35 | 13,14 | 13,29 | 0,68% | 2.821.534,00 |
| 28.08.2025 | 13,16 | 13,23 | 12,97 | 13,20 | 0,69% | 2.572.434,00 |
| 27.08.2025 | 12,78 | 13,23 | 12,78 | 13,11 | 1,86% | 2.586.119,00 |
| 26.08.2025 | 13,09 | 13,22 | 12,83 | 12,87 | -2,20% | 2.929.110,00 |
| 25.08.2025 | 13,10 | 13,26 | 13,01 | 13,16 | 0,46% | 2.924.220,00 |
| 22.08.2025 | 12,48 | 13,14 | 12,48 | 13,10 | 5,56% | 4.029.059,00 |
| 21.08.2025 | 12,15 | 12,46 | 12,09 | 12,41 | 1,80% | 3.598.336,00 |
| 20.08.2025 | 12,40 | 12,47 | 12,10 | 12,19 | -1,61% | 2.770.868,00 |
| 19.08.2025 | 12,44 | 12,68 | 12,30 | 12,39 | 0,24% | 3.082.267,00 |
| 18.08.2025 | 12,19 | 12,40 | 12,09 | 12,36 | 1,56% | 3.085.109,00 |
| 15.08.2025 | 12,33 | 12,37 | 12,16 | 12,17 | -1,30% | 2.323.448,00 |
| 14.08.2025 | 12,23 | 12,35 | 12,02 | 12,33 | -0,08% | 2.726.008,00 |
| 13.08.2025 | 12,16 | 12,41 | 12,11 | 12,34 | 1,56% | 2.899.407,00 |
| 12.08.2025 | 11,98 | 12,26 | 11,91 | 12,15 | 2,27% | 2.755.740,00 |
| 11.08.2025 | 11,98 | 12,07 | 11,78 | 11,88 | -0,17% | 4.632.208,00 |
| 08.08.2025 | 12,04 | 12,09 | 11,83 | 11,90 | 0,00% | 2.655.977,00 |
| 07.08.2025 | 12,16 | 12,32 | 11,80 | 11,90 | -0,50% | 3.555.056,00 |
| 06.08.2025 | 12,30 | 12,48 | 11,92 | 11,96 | -2,21% | 3.098.222,00 |
| 05.08.2025 | 12,33 | 12,40 | 12,10 | 12,23 | 0,08% | 3.660.570,00 |
| 04.08.2025 | 12,16 | 12,30 | 12,08 | 12,22 | 0,74% | 4.167.356,00 |
| 01.08.2025 | 12,59 | 12,59 | 12,09 | 12,13 | -3,58% | 4.159.736,00 |
| 31.07.2025 | 12,66 | 12,88 | 12,48 | 12,58 | -1,56% | 4.505.898,00 |
| 30.07.2025 | 12,82 | 13,11 | 12,65 | 12,78 | -1,92% | 5.572.901,00 |
| 29.07.2025 | 13,22 | 13,35 | 12,66 | 13,03 | -7,98% | 10.204.046,00 |
| 28.07.2025 | 14,08 | 14,24 | 14,01 | 14,16 | 1,36% | 6.353.159,00 |
| 25.07.2025 | 13,78 | 14,01 | 13,56 | 13,97 | 1,90% | 5.280.836,00 |
| 24.07.2025 | 13,66 | 13,92 | 13,46 | 13,71 | 0,00% | 3.331.433,00 |
| 23.07.2025 | 13,25 | 13,82 | 13,20 | 13,71 | 5,30% | 3.565.299,00 |
| 22.07.2025 | 12,74 | 13,11 | 12,69 | 13,02 | 2,44% | 3.634.775,00 |
| 21.07.2025 | 13,03 | 13,05 | 12,70 | 12,71 | -1,63% | 4.096.618,00 |
| 18.07.2025 | 13,15 | 13,18 | 12,75 | 12,92 | -0,23% | 3.695.454,00 |
| 17.07.2025 | 12,73 | 13,00 | 12,67 | 12,95 | 1,81% | 3.188.573,00 |
| 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% | 3.676.964,00 |
| 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 | 13,03 | 13,07 | 12,66 | 12,73 | -2,08% | 8.652.022,00 |
| 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% | 6.509.462,00 |
| 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 | 13,51 | 13,75 | 13,41 | 13,66 | 2,09% | 3.743.640,00 |
| 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 | 12,42 | 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 |