13,100$
0,39%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,18 | 13,54 | 13,03 | 13,07 | 0,15% | 4.867.221,00 |
| 07.05.2026 | 12,85 | 13,42 | 12,65 | 13,05 | -3,33% | 8.327.600,00 |
| 06.05.2026 | 13,64 | 13,83 | 13,38 | 13,50 | -0,81% | 3.980.718,00 |
| 05.05.2026 | 13,46 | 13,78 | 13,42 | 13,61 | 1,42% | 2.673.476,00 |
| 04.05.2026 | 13,42 | 13,52 | 13,25 | 13,42 | 0,07% | 2.860.265,00 |
| 01.05.2026 | 13,49 | 13,51 | 13,14 | 13,41 | -0,59% | 2.754.222,00 |
| 30.04.2026 | 12,96 | 13,67 | 12,95 | 13,49 | 2,98% | 4.485.809,00 |
| 29.04.2026 | 13,03 | 13,18 | 12,93 | 13,10 | 1,24% | 2.768.950,00 |
| 28.04.2026 | 12,77 | 12,99 | 12,73 | 12,94 | 1,81% | 3.015.345,00 |
| 27.04.2026 | 12,90 | 12,96 | 12,68 | 12,71 | 0,00% | 2.423.027,00 |
| 24.04.2026 | 12,42 | 12,82 | 12,32 | 12,71 | 2,17% | 2.726.705,00 |
| 23.04.2026 | 12,40 | 12,59 | 12,27 | 12,44 | 1,30% | 1.449.417,00 |
| 22.04.2026 | 12,05 | 12,34 | 12,02 | 12,28 | 2,85% | 2.675.927,00 |
| 21.04.2026 | 12,06 | 12,30 | 11,88 | 11,94 | -0,50% | 2.461.520,00 |
| 20.04.2026 | 11,86 | 12,02 | 11,51 | 12,00 | 0,42% | 3.636.079,00 |
| 17.04.2026 | 11,75 | 11,96 | 11,72 | 11,95 | 0,50% | 5.132.061,00 |
| 16.04.2026 | 12,00 | 12,17 | 11,83 | 11,89 | -0,75% | 2.510.438,00 |
| 15.04.2026 | 12,13 | 12,26 | 11,84 | 11,98 | 0,17% | 3.300.358,00 |
| 14.04.2026 | 12,38 | 12,44 | 11,96 | 11,96 | -3,39% | 2.003.740,00 |
| 13.04.2026 | 12,20 | 12,42 | 12,06 | 12,38 | 1,39% | 1.696.029,00 |
| 10.04.2026 | 12,23 | 12,30 | 12,14 | 12,21 | -0,33% | 2.578.042,00 |
| 09.04.2026 | 12,35 | 12,49 | 12,24 | 12,25 | -0,41% | 2.879.873,00 |
| 08.04.2026 | 12,43 | 12,58 | 12,12 | 12,30 | 0,16% | 3.492.134,00 |
| 07.04.2026 | 12,14 | 12,30 | 12,05 | 12,28 | 0,82% | 2.624.649,00 |
| 06.04.2026 | 12,03 | 12,29 | 12,01 | 12,18 | 0,83% | 2.400.026,00 |
| 02.04.2026 | 11,83 | 12,20 | 11,75 | 12,08 | 2,03% | 2.105.142,00 |
| 01.04.2026 | 11,91 | 12,05 | 11,83 | 11,84 | -0,59% | 2.199.075,00 |
| 31.03.2026 | 11,75 | 12,04 | 11,68 | 11,91 | 2,50% | 2.552.848,00 |
| 30.03.2026 | 12,35 | 12,35 | 11,62 | 11,62 | -5,14% | 3.319.970,00 |
| 27.03.2026 | 12,01 | 12,28 | 11,95 | 12,25 | 1,91% | 2.670.748,00 |
| 26.03.2026 | 12,07 | 12,28 | 11,90 | 12,02 | -0,83% | 2.846.304,00 |
| 25.03.2026 | 12,02 | 12,27 | 12,00 | 12,12 | 1,08% | 2.561.036,00 |
| 24.03.2026 | 11,74 | 12,17 | 11,68 | 11,99 | 2,04% | 3.837.978,00 |
| 23.03.2026 | 11,68 | 12,11 | 11,68 | 11,75 | 1,73% | 2.899.948,00 |
| 20.03.2026 | 11,77 | 11,88 | 11,49 | 11,55 | -2,12% | 4.249.769,00 |
| 19.03.2026 | 11,76 | 11,99 | 11,56 | 11,80 | 1,29% | 3.952.403,00 |
| 18.03.2026 | 11,18 | 11,82 | 11,18 | 11,65 | 4,77% | 4.023.218,00 |
| 17.03.2026 | 11,26 | 11,40 | 10,94 | 11,12 | -0,71% | 5.042.278,00 |
| 16.03.2026 | 11,40 | 11,52 | 11,10 | 11,20 | -1,67% | 3.061.170,00 |
| 13.03.2026 | 11,25 | 11,46 | 11,04 | 11,39 | 0,89% | 3.180.803,00 |
| 12.03.2026 | 11,40 | 11,57 | 11,10 | 11,29 | -3,09% | 3.028.352,00 |
| 11.03.2026 | 11,55 | 11,70 | 11,28 | 11,65 | 0,17% | 2.220.139,00 |
| 10.03.2026 | 11,70 | 11,89 | 11,55 | 11,63 | -1,61% | 3.077.603,00 |
| 09.03.2026 | 11,45 | 11,95 | 11,35 | 11,82 | 2,16% | 3.544.861,00 |
| 06.03.2026 | 11,83 | 11,93 | 11,50 | 11,57 | -3,98% | 4.051.615,00 |
| 05.03.2026 | 12,29 | 12,43 | 12,02 | 12,05 | -3,14% | 3.326.313,00 |
| 04.03.2026 | 12,15 | 12,50 | 12,06 | 12,44 | 0,89% | 3.759.216,00 |
| 03.03.2026 | 11,83 | 12,40 | 11,62 | 12,33 | 2,24% | 4.033.106,00 |
| 02.03.2026 | 11,60 | 12,15 | 11,34 | 12,06 | 2,38% | 5.941.810,00 |
| 27.02.2026 | 11,77 | 11,92 | 11,55 | 11,78 | -0,67% | 5.537.252,00 |
| 26.02.2026 | 11,74 | 11,92 | 11,66 | 11,86 | 1,54% | 4.225.464,00 |
| 25.02.2026 | 12,03 | 12,15 | 11,55 | 11,68 | -1,60% | 4.436.675,00 |
| 24.02.2026 | 11,81 | 12,23 | 11,69 | 11,87 | 0,17% | 7.338.693,00 |
| 23.02.2026 | 13,02 | 13,05 | 11,74 | 11,85 | -10,43% | 14.206.678,00 |
| 20.02.2026 | 14,44 | 15,25 | 12,79 | 13,23 | -19,13% | 10.647.604,00 |
| 19.02.2026 | 16,12 | 16,47 | 15,92 | 16,36 | 1,18% | 1.945.711,00 |
| 18.02.2026 | 16,10 | 16,65 | 16,10 | 16,17 | 0,25% | 2.731.236,00 |
| 17.02.2026 | 16,46 | 16,50 | 15,94 | 16,13 | -1,83% | 1.352.248,00 |
| 13.02.2026 | 16,00 | 16,49 | 15,78 | 16,43 | 1,67% | 1.570.179,00 |
| 12.02.2026 | 16,70 | 16,80 | 16,09 | 16,16 | -2,47% | 1.534.004,00 |
| 11.02.2026 | 16,57 | 17,26 | 16,53 | 16,57 | 1,28% | 2.485.949,00 |
| 10.02.2026 | 16,85 | 16,94 | 15,94 | 16,36 | -3,02% | 2.365.973,00 |
| 09.02.2026 | 16,83 | 17,10 | 16,76 | 16,87 | 0,66% | 2.161.109,00 |
| 06.02.2026 | 16,17 | 16,83 | 16,14 | 16,76 | 2,95% | 1.789.041,00 |
| 05.02.2026 | 15,91 | 16,49 | 15,90 | 16,28 | 1,43% | 2.559.401,00 |
| 04.02.2026 | 15,90 | 16,19 | 15,84 | 16,05 | 1,78% | 1.427.979,00 |
| 03.02.2026 | 15,59 | 15,88 | 15,44 | 15,77 | 1,35% | 1.570.743,00 |
| 02.02.2026 | 15,05 | 15,67 | 14,86 | 15,56 | 2,44% | 2.178.709,00 |
| 30.01.2026 | 14,89 | 15,33 | 14,64 | 15,19 | 0,80% | 5.196.598,00 |
| 29.01.2026 | 15,04 | 15,44 | 14,91 | 15,07 | 1,28% | 2.261.402,00 |
| 28.01.2026 | 14,95 | 15,20 | 14,58 | 14,88 | 0,34% | 2.427.397,00 |
| 27.01.2026 | 14,50 | 14,83 | 14,35 | 14,83 | 2,91% | 1.621.868,00 |
| 26.01.2026 | 14,61 | 14,79 | 14,40 | 14,41 | -1,37% | 1.361.701,00 |
| 23.01.2026 | 14,68 | 14,86 | 14,52 | 14,61 | -0,07% | 1.790.534,00 |
| 22.01.2026 | 14,49 | 14,71 | 14,33 | 14,62 | 1,46% | 1.864.275,00 |
| 21.01.2026 | 14,33 | 14,61 | 14,26 | 14,41 | 2,13% | 2.090.781,00 |
| 20.01.2026 | 14,11 | 14,23 | 13,97 | 14,11 | -0,90% | 2.024.175,00 |
| 19.01.2026 | 14,21 | 14,25 | 14,21 | 14,24 | -0,71% | - |
| 16.01.2026 | 14,30 | 14,40 | 14,10 | 14,34 | 0,00% | 6.450.497,00 |
| 15.01.2026 | 13,84 | 14,34 | 13,68 | 14,34 | 3,91% | 2.760.082,00 |
| 14.01.2026 | 13,58 | 14,22 | 13,58 | 13,80 | 2,76% | 3.876.531,00 |
| 13.01.2026 | 13,51 | 13,72 | 13,41 | 13,43 | -0,67% | 1.340.110,00 |
| 12.01.2026 | 13,58 | 13,75 | 13,49 | 13,52 | -0,37% | 1.836.820,00 |
| 09.01.2026 | 13,86 | 13,97 | 13,50 | 13,57 | -0,95% | 1.491.533,00 |
| 08.01.2026 | 13,29 | 13,83 | 13,17 | 13,70 | 4,34% | 1.834.919,00 |
| 07.01.2026 | 13,97 | 13,97 | 13,05 | 13,13 | -3,24% | 2.211.690,00 |
| 06.01.2026 | 13,77 | 13,77 | 13,36 | 13,57 | -1,17% | 2.148.296,00 |
| 05.01.2026 | 13,73 | 14,10 | 13,68 | 13,73 | 2,77% | 4.381.748,00 |
| 02.01.2026 | 13,45 | 13,46 | 13,26 | 13,36 | 0,83% | 1.693.222,00 |
| 31.12.2025 | 13,47 | 13,47 | 13,17 | 13,25 | -1,49% | 1.245.896,00 |
| 30.12.2025 | 13,58 | 13,68 | 13,45 | 13,45 | -0,88% | 1.368.405,00 |
| 29.12.2025 | 13,85 | 13,87 | 13,52 | 13,57 | -1,31% | 1.061.231,00 |
| 26.12.2025 | 13,80 | 13,86 | 13,61 | 13,75 | -0,29% | 1.191.335,00 |
| 24.12.2025 | 13,64 | 13,86 | 13,55 | 13,79 | 1,25% | 944.340,00 |
| 23.12.2025 | 13,62 | 13,66 | 13,34 | 13,62 | 0,67% | 1.556.895,00 |
| 22.12.2025 | 13,78 | 13,90 | 13,49 | 13,53 | -1,17% | 1.454.442,00 |
| 19.12.2025 | 13,40 | 13,75 | 13,35 | 13,69 | 1,86% | 4.517.203,00 |
| 18.12.2025 | 14,03 | 14,28 | 13,43 | 13,44 | -4,14% | 1.982.434,00 |
| 17.12.2025 | 13,85 | 14,14 | 13,72 | 14,02 | 1,74% | 1.880.778,00 |
| 16.12.2025 | 14,23 | 14,23 | 13,76 | 13,78 | -2,13% | 1.816.727,00 |