18,960$
1,12%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,89 | 19,00 | 18,61 | 18,96 | 1,12% | 2.654.654,00 |
| 19.10.2026 | 18,89 | 18,95 | 18,58 | 18,75 | -0,95% | 2.257.490,00 |
| 16.10.2026 | 18,80 | 19,05 | 18,75 | 18,93 | 1,56% | 3.049.722,00 |
| 15.10.2026 | 18,72 | 18,78 | 18,24 | 18,64 | -0,59% | 4.021.328,00 |
| 14.10.2026 | 19,00 | 19,14 | 18,60 | 18,75 | -1,11% | 4.702.090,00 |
| 13.10.2026 | 18,99 | 19,19 | 18,75 | 18,96 | 0,37% | 2.412.514,00 |
| 12.10.2026 | 19,20 | 19,22 | 18,80 | 18,89 | -0,42% | 3.125.614,00 |
| 09.10.2026 | 19,05 | 19,10 | 18,90 | 18,97 | -0,11% | 1.935.100,00 |
| 08.10.2026 | 18,82 | 19,05 | 18,65 | 18,99 | 1,99% | 3.592.724,00 |
| 07.10.2026 | 19,00 | 19,00 | 18,42 | 18,62 | -2,00% | 4.237.805,00 |
| 06.10.2026 | 19,60 | 19,63 | 19,00 | 19,00 | -2,61% | 2.734.048,00 |
| 05.10.2026 | 18,83 | 19,76 | 18,79 | 19,51 | 3,78% | 4.138.911,00 |
| 02.10.2026 | 18,73 | 19,17 | 18,70 | 18,80 | -0,58% | 3.128.640,00 |
| 01.10.2026 | 18,58 | 18,97 | 18,46 | 18,91 | 0,96% | 3.686.340,00 |
| 30.09.2026 | 18,90 | 18,90 | 18,52 | 18,73 | -1,32% | 3.636.307,00 |
| 29.09.2026 | 19,20 | 19,22 | 18,88 | 18,98 | -2,67% | 3.777.728,00 |
| 28.09.2026 | 19,97 | 19,97 | 19,43 | 19,50 | -1,81% | 4.048.785,00 |
| 25.09.2026 | 19,80 | 20,13 | 19,62 | 19,86 | -0,20% | 2.811.216,00 |
| 24.09.2026 | 20,48 | 20,54 | 19,86 | 19,90 | -1,87% | 3.274.991,00 |
| 23.09.2026 | 20,28 | 20,62 | 20,06 | 20,28 | 0,50% | 1.877.319,00 |
| 22.09.2026 | 19,92 | 20,61 | 19,81 | 20,18 | 0,15% | 2.791.053,00 |
| 21.09.2026 | 20,05 | 20,34 | 19,73 | 20,15 | 0,40% | 2.611.012,00 |
| 18.09.2026 | 20,32 | 20,51 | 19,95 | 20,07 | -2,24% | 8.992.148,00 |
| 17.09.2026 | 20,60 | 20,70 | 20,32 | 20,53 | -0,10% | 2.439.845,00 |
| 16.09.2026 | 20,90 | 21,01 | 20,32 | 20,55 | -2,00% | 2.370.230,00 |
| 15.09.2026 | 20,73 | 21,08 | 20,65 | 20,97 | 2,09% | 2.999.952,00 |
| 14.09.2026 | 21,05 | 21,07 | 20,23 | 20,54 | -2,65% | 3.375.529,00 |
| 11.09.2026 | 21,39 | 21,55 | 20,78 | 21,10 | -1,03% | 3.108.518,00 |
| 10.09.2026 | 21,67 | 21,67 | 20,88 | 21,32 | -0,93% | 2.915.991,00 |
| 09.09.2026 | 21,55 | 21,93 | 21,28 | 21,52 | 0,61% | 2.441.624,00 |
| 08.09.2026 | 21,69 | 21,85 | 21,34 | 21,39 | 0,00% | 2.623.646,00 |
| 04.09.2026 | 21,37 | 21,41 | 21,10 | 21,39 | -0,47% | 1.824.522,00 |
| 03.09.2026 | 21,74 | 21,86 | 21,31 | 21,49 | -1,01% | 2.220.339,00 |
| 02.09.2026 | 21,19 | 21,83 | 21,16 | 21,71 | 1,64% | 2.308.348,00 |
| 01.09.2026 | 21,58 | 21,74 | 21,21 | 21,36 | 0,33% | 2.504.689,00 |
| 31.08.2026 | 21,29 | 21,68 | 20,99 | 21,29 | 1,43% | 2.801.103,00 |
| 28.08.2026 | 20,85 | 21,05 | 20,48 | 20,99 | 1,11% | 2.920.186,00 |
| 27.08.2026 | 20,08 | 21,27 | 19,98 | 20,76 | 2,62% | 3.788.787,00 |
| 26.08.2026 | 19,82 | 20,27 | 19,58 | 20,23 | 1,45% | 5.241.189,00 |
| 25.08.2026 | 19,70 | 19,99 | 19,42 | 19,94 | 0,91% | 4.190.460,00 |
| 24.08.2026 | 20,28 | 20,48 | 19,52 | 19,76 | -3,23% | 3.214.980,00 |
| 21.08.2026 | 20,45 | 20,63 | 20,13 | 20,42 | 0,74% | 3.844.635,00 |
| 20.08.2026 | 20,90 | 20,99 | 20,19 | 20,27 | -2,03% | 3.316.366,00 |
| 19.08.2026 | 20,78 | 21,34 | 20,57 | 20,69 | -1,43% | 3.033.784,00 |
| 18.08.2026 | 21,62 | 21,67 | 20,98 | 20,99 | -2,82% | 2.616.473,00 |
| 17.08.2026 | 21,25 | 21,62 | 21,21 | 21,60 | 2,18% | 2.636.622,00 |
| 14.08.2026 | 20,79 | 21,30 | 20,75 | 21,14 | 2,42% | 2.333.302,00 |
| 13.08.2026 | 20,72 | 20,91 | 20,47 | 20,64 | -1,29% | 2.465.095,00 |
| 12.08.2026 | 20,97 | 21,03 | 20,58 | 20,91 | -0,52% | 2.033.078,00 |
| 11.08.2026 | 20,74 | 21,03 | 20,70 | 21,02 | 1,55% | 4.706.782,00 |
| 10.08.2026 | 19,86 | 20,84 | 19,80 | 20,70 | 5,34% | 3.715.986,00 |
| 07.08.2026 | 19,78 | 19,96 | 19,55 | 19,65 | -1,26% | 1.741.407,00 |
| 06.08.2026 | 19,82 | 20,22 | 19,67 | 19,90 | 2,05% | 2.689.717,00 |
| 05.08.2026 | 19,99 | 20,05 | 19,42 | 19,50 | -2,45% | 3.266.450,00 |
| 04.08.2026 | 19,25 | 20,06 | 19,25 | 19,99 | 2,62% | 2.829.258,00 |
| 03.08.2026 | 18,97 | 19,57 | 18,94 | 19,48 | 0,26% | 3.108.233,00 |
| 31.07.2026 | 19,21 | 19,60 | 18,94 | 19,43 | 0,67% | 3.899.106,00 |
| 30.07.2026 | 19,31 | 19,42 | 18,97 | 19,30 | 1,26% | 3.175.129,00 |
| 29.07.2026 | 21,01 | 21,20 | 18,94 | 19,06 | -3,83% | 7.759.718,00 |
| 28.07.2026 | 20,49 | 20,56 | 19,76 | 19,82 | -3,18% | 4.205.383,00 |
| 27.07.2026 | 20,55 | 21,15 | 20,46 | 20,47 | -1,40% | 5.276.732,00 |
| 24.07.2026 | 20,33 | 20,93 | 20,29 | 20,76 | 3,13% | 4.159.082,00 |
| 23.07.2026 | 20,50 | 20,69 | 20,06 | 20,13 | -0,98% | 4.045.777,00 |
| 22.07.2026 | 20,57 | 20,60 | 20,16 | 20,33 | 0,69% | 3.137.726,00 |
| 21.07.2026 | 19,50 | 20,20 | 19,17 | 20,19 | 3,27% | 2.875.379,00 |
| 20.07.2026 | 19,56 | 19,93 | 19,44 | 19,55 | 0,15% | 3.383.979,00 |
| 17.07.2026 | 19,57 | 19,66 | 19,32 | 19,52 | 0,26% | 2.293.806,00 |
| 16.07.2026 | 19,34 | 19,59 | 19,32 | 19,47 | 0,41% | 2.903.515,00 |
| 15.07.2026 | 19,41 | 19,48 | 19,01 | 19,39 | 0,47% | 3.095.820,00 |
| 14.07.2026 | 19,47 | 19,53 | 18,99 | 19,30 | 0,89% | 2.340.439,00 |
| 13.07.2026 | 19,13 | 19,46 | 19,08 | 19,13 | 1,27% | 2.844.251,00 |
| 10.07.2026 | 18,58 | 18,92 | 18,50 | 18,89 | 2,50% | 2.192.743,00 |
| 09.07.2026 | 18,93 | 18,93 | 18,38 | 18,43 | -1,65% | 3.753.673,00 |
| 08.07.2026 | 18,46 | 18,78 | 18,40 | 18,74 | 2,52% | 2.930.078,00 |
| 07.07.2026 | 17,89 | 18,40 | 17,87 | 18,28 | 2,75% | 3.668.417,00 |
| 06.07.2026 | 18,00 | 18,25 | 17,73 | 17,79 | -1,28% | 3.176.109,00 |
| 02.07.2026 | 18,32 | 18,38 | 17,82 | 18,02 | -0,44% | 3.891.174,00 |
| 01.07.2026 | 18,47 | 18,50 | 18,03 | 18,10 | -2,43% | 3.603.011,00 |
| 30.06.2026 | 18,65 | 18,81 | 18,54 | 18,55 | 0,65% | 3.115.215,00 |
| 29.06.2026 | 18,68 | 18,91 | 18,41 | 18,43 | -1,23% | 3.487.509,00 |
| 26.06.2026 | 18,74 | 18,90 | 18,43 | 18,66 | -1,48% | 4.708.712,00 |
| 25.06.2026 | 18,38 | 19,00 | 18,28 | 18,94 | 3,22% | 3.792.129,00 |
| 24.06.2026 | 18,49 | 18,53 | 17,99 | 18,35 | -2,13% | 6.176.200,00 |
| 23.06.2026 | 18,50 | 19,26 | 18,48 | 18,75 | 0,37% | 8.811.757,00 |
| 22.06.2026 | 19,01 | 19,01 | 18,30 | 18,68 | 0,11% | 8.514.832,00 |
| 18.06.2026 | 19,59 | 19,59 | 18,37 | 18,66 | -3,32% | 11.288.882,00 |
| 17.06.2026 | 19,99 | 20,08 | 19,18 | 19,30 | -3,31% | 4.715.631,00 |
| 16.06.2026 | 20,30 | 20,57 | 19,92 | 19,96 | -2,73% | 4.723.952,00 |
| 15.06.2026 | 20,67 | 21,03 | 20,47 | 20,52 | -2,89% | 2.918.772,00 |
| 12.06.2026 | 20,98 | 21,37 | 20,85 | 21,13 | 0,05% | 2.474.611,00 |
| 11.06.2026 | 21,43 | 21,53 | 20,75 | 21,12 | 0,19% | 2.896.934,00 |
| 10.06.2026 | 20,83 | 21,49 | 20,77 | 21,08 | 1,25% | 4.167.483,00 |
| 09.06.2026 | 21,21 | 21,37 | 20,38 | 20,82 | -1,42% | 3.276.694,00 |
| 08.06.2026 | 20,38 | 21,26 | 20,38 | 21,12 | 4,87% | 2.740.529,00 |
| 05.06.2026 | 21,23 | 21,35 | 20,07 | 20,14 | -6,11% | 3.406.686,00 |
| 04.06.2026 | 20,99 | 21,55 | 20,63 | 21,45 | 3,03% | 3.961.760,00 |
| 03.06.2026 | 20,61 | 21,13 | 20,55 | 20,82 | 1,81% | 3.421.766,00 |
| 02.06.2026 | 20,10 | 20,79 | 20,05 | 20,45 | 2,25% | 3.076.085,00 |
| 01.06.2026 | 19,95 | 20,24 | 19,77 | 20,00 | 0,20% | 4.152.971,00 |
| 29.05.2026 | 20,15 | 20,30 | 19,84 | 19,96 | -1,48% | 3.765.461,00 |