12,030$
-0,99%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 12,13 | 12,24 | 11,92 | 12,03 | -0,99% | 649.100,00 |
| 05.09.2024 | 12,39 | 12,46 | 12,10 | 12,15 | -0,82% | 595.464,00 |
| 04.09.2024 | 12,44 | 12,50 | 12,25 | 12,25 | -1,61% | 567.664,00 |
| 03.09.2024 | 12,83 | 12,93 | 12,41 | 12,45 | -4,38% | 755.724,00 |
| 30.08.2024 | 13,03 | 13,03 | 12,83 | 13,02 | -0,08% | 613.402,00 |
| 29.08.2024 | 12,91 | 13,21 | 12,69 | 13,03 | 2,12% | 659.136,00 |
| 28.08.2024 | 12,86 | 12,96 | 12,75 | 12,76 | -1,39% | 757.927,00 |
| 27.08.2024 | 13,07 | 13,07 | 12,81 | 12,94 | -1,22% | 470.888,00 |
| 26.08.2024 | 13,08 | 13,20 | 12,90 | 13,10 | 1,55% | 820.246,00 |
| 23.08.2024 | 12,64 | 12,97 | 12,59 | 12,90 | 2,79% | 652.741,00 |
| 22.08.2024 | 12,62 | 12,75 | 12,55 | 12,55 | -0,08% | 532.790,00 |
| 21.08.2024 | 12,55 | 12,71 | 12,45 | 12,56 | 1,05% | 694.591,00 |
| 20.08.2024 | 12,98 | 12,99 | 12,39 | 12,43 | -4,31% | 1.115.751,00 |
| 19.08.2024 | 12,72 | 12,99 | 12,71 | 12,99 | 2,44% | 796.709,00 |
| 16.08.2024 | 12,77 | 12,86 | 12,57 | 12,68 | -0,86% | 839.382,00 |
| 15.08.2024 | 12,84 | 12,95 | 12,64 | 12,79 | 2,48% | 707.369,00 |
| 14.08.2024 | 12,64 | 12,64 | 12,37 | 12,48 | -0,56% | 761.067,00 |
| 13.08.2024 | 12,53 | 12,68 | 12,37 | 12,55 | 0,64% | 897.137,00 |
| 12.08.2024 | 12,76 | 12,89 | 12,42 | 12,47 | -2,73% | 982.824,00 |
| 09.08.2024 | 12,77 | 13,05 | 12,69 | 12,82 | 0,00% | 991.721,00 |
| 08.08.2024 | 13,15 | 13,39 | 12,75 | 12,82 | -4,61% | 967.824,00 |
| 07.08.2024 | 14,01 | 14,64 | 13,18 | 13,44 | -4,41% | 1.273.768,00 |
| 06.08.2024 | 13,75 | 14,26 | 13,62 | 14,06 | 2,55% | 1.233.380,00 |
| 05.08.2024 | 13,46 | 13,78 | 13,20 | 13,71 | -3,04% | 1.066.401,00 |
| 02.08.2024 | 14,34 | 14,34 | 14,09 | 14,14 | -4,97% | 943.588,00 |
| 01.08.2024 | 15,18 | 15,38 | 14,58 | 14,88 | -3,12% | 843.239,00 |
| 31.07.2024 | 15,40 | 15,65 | 15,14 | 15,36 | 0,20% | 1.085.554,00 |
| 30.07.2024 | 15,14 | 15,41 | 15,06 | 15,33 | 1,39% | 800.175,00 |
| 29.07.2024 | 15,22 | 15,29 | 15,06 | 15,12 | 0,07% | 565.413,00 |
| 26.07.2024 | 15,08 | 15,27 | 14,92 | 15,11 | 1,68% | 747.154,00 |
| 25.07.2024 | 14,38 | 15,22 | 14,34 | 14,86 | 3,41% | 1.067.245,00 |
| 24.07.2024 | 14,46 | 14,66 | 14,31 | 14,37 | -0,90% | 672.631,00 |
| 23.07.2024 | 14,43 | 14,64 | 14,38 | 14,50 | -0,75% | 879.833,00 |
| 22.07.2024 | 14,17 | 14,62 | 14,16 | 14,61 | 2,81% | 781.734,00 |
| 19.07.2024 | 14,20 | 14,27 | 14,00 | 14,21 | -0,70% | 2.590.631,00 |
| 18.07.2024 | 14,35 | 14,59 | 14,17 | 14,31 | -0,76% | 579.739,00 |
| 17.07.2024 | 14,34 | 14,68 | 14,25 | 14,42 | 0,14% | 775.872,00 |
| 16.07.2024 | 14,01 | 14,66 | 13,94 | 14,40 | 4,05% | 894.838,00 |
| 15.07.2024 | 13,81 | 14,06 | 13,57 | 13,84 | 2,22% | 619.151,00 |
| 12.07.2024 | 13,68 | 13,78 | 13,50 | 13,54 | 0,67% | 952.661,00 |
| 11.07.2024 | 13,27 | 13,53 | 13,10 | 13,45 | 2,36% | 652.854,00 |
| 10.07.2024 | 12,78 | 13,17 | 12,72 | 13,14 | 2,98% | 665.554,00 |
| 09.07.2024 | 12,99 | 13,08 | 12,74 | 12,76 | -2,52% | 591.716,00 |
| 08.07.2024 | 12,87 | 13,19 | 12,87 | 13,09 | 2,11% | 700.260,00 |
| 05.07.2024 | 13,46 | 13,49 | 12,81 | 12,82 | -5,25% | 632.354,00 |
| 03.07.2024 | 13,27 | 13,53 | 13,27 | 13,53 | 1,88% | 410.047,00 |
| 02.07.2024 | 13,55 | 13,64 | 13,28 | 13,28 | -1,56% | 843.002,00 |
| 01.07.2024 | 13,80 | 13,87 | 13,38 | 13,49 | -1,75% | 710.646,00 |
| 28.06.2024 | 13,66 | 13,76 | 13,51 | 13,73 | 1,63% | 1.550.082,00 |
| 27.06.2024 | 13,54 | 13,59 | 13,34 | 13,51 | 0,22% | 594.580,00 |
| 26.06.2024 | 13,46 | 13,50 | 13,32 | 13,48 | -0,59% | 810.090,00 |
| 25.06.2024 | 13,44 | 13,63 | 13,38 | 13,56 | 0,30% | 598.997,00 |
| 24.06.2024 | 13,30 | 13,68 | 13,26 | 13,52 | 1,58% | 865.423,00 |
| 21.06.2024 | 13,26 | 13,50 | 13,15 | 13,31 | 0,30% | 6.796.693,00 |
| 20.06.2024 | 13,37 | 13,61 | 13,27 | 13,27 | -1,56% | 1.006.231,00 |
| 18.06.2024 | 13,26 | 13,53 | 13,21 | 13,48 | 2,04% | 744.346,00 |
| 17.06.2024 | 13,03 | 13,24 | 12,94 | 13,21 | 1,07% | 799.559,00 |
| 14.06.2024 | 13,30 | 13,31 | 12,94 | 13,07 | -3,19% | 745.186,00 |
| 13.06.2024 | 13,62 | 13,76 | 13,41 | 13,50 | -1,89% | 951.389,00 |
| 12.06.2024 | 14,15 | 14,17 | 13,76 | 13,76 | -0,15% | 875.709,00 |
| 11.06.2024 | 13,68 | 13,79 | 13,59 | 13,78 | 0,15% | 537.853,00 |
| 10.06.2024 | 13,39 | 13,82 | 13,37 | 13,76 | 1,93% | 462.811,00 |
| 07.06.2024 | 13,50 | 13,71 | 13,48 | 13,50 | -0,95% | 680.147,00 |
| 06.06.2024 | 13,50 | 13,65 | 13,38 | 13,63 | 0,44% | 801.885,00 |
| 05.06.2024 | 13,64 | 13,69 | 13,49 | 13,57 | -0,29% | 545.262,00 |
| 04.06.2024 | 13,93 | 13,94 | 13,41 | 13,61 | -3,41% | 924.414,00 |
| 03.06.2024 | 14,69 | 14,70 | 13,95 | 14,09 | -3,43% | 730.996,00 |
| 31.05.2024 | 14,16 | 14,62 | 14,16 | 14,59 | 3,18% | 716.754,00 |
| 30.05.2024 | 14,23 | 14,33 | 14,08 | 14,14 | 0,57% | 647.816,00 |
| 29.05.2024 | 14,19 | 14,40 | 14,02 | 14,06 | -2,16% | 596.167,00 |
| 28.05.2024 | 14,26 | 14,53 | 14,08 | 14,37 | 1,34% | 684.763,00 |
| 24.05.2024 | 14,26 | 14,27 | 14,08 | 14,18 | 0,64% | 579.160,00 |
| 23.05.2024 | 14,38 | 14,38 | 13,87 | 14,09 | -1,81% | 811.778,00 |
| 22.05.2024 | 14,29 | 14,52 | 14,18 | 14,35 | 0,14% | 714.843,00 |
| 21.05.2024 | 13,91 | 14,35 | 13,88 | 14,33 | 2,65% | 529.938,00 |
| 20.05.2024 | 13,68 | 14,07 | 13,63 | 13,96 | 2,50% | 608.358,00 |
| 17.05.2024 | 14,02 | 14,08 | 13,56 | 13,62 | -2,71% | 736.746,00 |
| 16.05.2024 | 13,88 | 14,06 | 13,73 | 14,00 | 0,43% | 724.238,00 |
| 15.05.2024 | 13,87 | 13,95 | 13,62 | 13,94 | 1,68% | 782.109,00 |
| 14.05.2024 | 13,78 | 13,86 | 13,27 | 13,71 | -0,51% | 1.324.556,00 |
| 13.05.2024 | 13,44 | 13,87 | 13,29 | 13,78 | 3,77% | 1.080.938,00 |
| 10.05.2024 | 12,41 | 14,09 | 12,41 | 13,28 | -10,69% | 1.540.263,00 |
| 09.05.2024 | 14,69 | 15,00 | 14,69 | 14,87 | 1,09% | 933.691,00 |
| 08.05.2024 | 14,53 | 14,71 | 14,41 | 14,71 | 0,62% | 560.694,00 |
| 07.05.2024 | 14,58 | 14,81 | 14,56 | 14,62 | 0,27% | 586.846,00 |
| 06.05.2024 | 14,47 | 14,70 | 14,46 | 14,58 | 1,67% | 455.420,00 |
| 03.05.2024 | 14,41 | 14,42 | 14,20 | 14,34 | 0,56% | 460.577,00 |
| 02.05.2024 | 14,14 | 14,31 | 14,01 | 14,26 | 2,66% | 484.530,00 |
| 01.05.2024 | 14,12 | 14,21 | 13,86 | 13,89 | -1,56% | 624.410,00 |
| 30.04.2024 | 14,61 | 14,65 | 14,09 | 14,11 | -4,27% | 620.420,00 |
| 29.04.2024 | 14,65 | 14,74 | 14,46 | 14,74 | 0,75% | 629.978,00 |
| 26.04.2024 | 14,61 | 14,76 | 14,52 | 14,63 | -0,34% | 405.045,00 |
| 25.04.2024 | 14,63 | 14,71 | 14,46 | 14,68 | -0,61% | 623.372,00 |
| 24.04.2024 | 15,03 | 15,10 | 14,67 | 14,77 | -2,51% | 737.192,00 |
| 23.04.2024 | 14,54 | 15,22 | 14,33 | 15,15 | 4,27% | 792.692,00 |
| 22.04.2024 | 14,65 | 14,74 | 14,49 | 14,53 | -0,82% | 741.989,00 |
| 19.04.2024 | 14,64 | 14,92 | 14,48 | 14,65 | -0,54% | 666.974,00 |
| 18.04.2024 | 14,74 | 15,12 | 14,65 | 14,73 | 0,75% | 865.905,00 |
| 17.04.2024 | 14,98 | 15,03 | 14,56 | 14,62 | -1,88% | 622.515,00 |
| 16.04.2024 | 15,13 | 15,13 | 14,63 | 14,90 | -0,53% | 806.015,00 |