11,530$
-9,71%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 3.217.111,00 |
| 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% | 2.180.352,00 |
| 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% | 2.969.787,00 |
| 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 | 14,06 | 14,37 | 13,97 | 14,07 | 0,07% | 22.256.961,00 |
| 19.12.2024 | 14,36 | 14,63 | 14,02 | 14,06 | -0,92% | 4.624.235,00 |
| 18.12.2024 | 14,56 | 14,89 | 14,09 | 14,19 | -2,54% | 6.479.762,00 |
| 17.12.2024 | 14,74 | 14,78 | 14,48 | 14,56 | -1,75% | 4.824.064,00 |
| 16.12.2024 | 14,84 | 15,22 | 14,77 | 14,82 | -1,00% | 5.358.661,00 |
| 13.12.2024 | 15,05 | 15,11 | 14,83 | 14,97 | -0,80% | 4.568.496,00 |
| 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 | 15,15 | 15,53 | 15,10 | 15,15 | 1,27% | 3.456.243,00 |
| 06.12.2024 | 15,50 | 15,51 | 14,94 | 14,96 | -4,35% | 4.836.272,00 |
| 05.12.2024 | 15,86 | 16,04 | 15,62 | 15,64 | -1,26% | 2.419.910,00 |
| 04.12.2024 | 16,23 | 16,25 | 15,61 | 15,84 | -2,10% | 2.939.599,00 |
| 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 | 16,32 | 16,32 | 15,92 | 16,00 | -1,54% | 2.241.595,00 |
| 25.11.2024 | 16,75 | 16,84 | 16,20 | 16,25 | -2,17% | 3.532.930,00 |
| 22.11.2024 | 16,45 | 16,75 | 16,39 | 16,61 | 2,15% | 4.058.970,00 |
| 20.11.2024 | 16,01 | 16,26 | 15,98 | 16,26 | 1,69% | 2.686.034,00 |
| 19.11.2024 | 15,73 | 16,21 | 15,67 | 15,99 | -0,06% | 4.323.443,00 |
| 18.11.2024 | 16,10 | 16,27 | 15,98 | 16,00 | 0,19% | 3.137.548,00 |
| 15.11.2024 | 16,26 | 16,47 | 15,87 | 15,97 | -1,48% | 2.566.871,00 |
| 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 |