11,050€
0,91%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,45 | 11,55 | 10,65 | 10,95 | -5,60% | - |
| 06.05.2026 | 11,65 | 11,65 | 11,55 | 11,60 | 1,31% | - |
| 05.05.2026 | 11,25 | 11,45 | 11,25 | 11,45 | 0,00% | - |
| 04.05.2026 | 11,45 | 11,55 | 11,35 | 11,45 | 1,78% | - |
| 30.04.2026 | 11,25 | 11,30 | 11,15 | 11,25 | 0,90% | - |
| 29.04.2026 | 11,05 | 11,25 | 10,90 | 11,15 | 0,90% | 363,00 |
| 28.04.2026 | 10,85 | 11,05 | 10,75 | 11,05 | 1,84% | - |
| 27.04.2026 | 10,85 | 11,05 | 10,80 | 10,85 | 2,36% | - |
| 24.04.2026 | 10,65 | 10,65 | 10,60 | 10,60 | -0,47% | - |
| 23.04.2026 | 10,45 | 10,75 | 10,45 | 10,65 | 3,90% | - |
| 22.04.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 21.04.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 1,99% | - |
| 20.04.2026 | 10,05 | 10,15 | 10,05 | 10,05 | -0,99% | - |
| 17.04.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 1,00% | - |
| 16.04.2026 | 10,15 | 10,35 | 10,05 | 10,05 | -0,99% | - |
| 15.04.2026 | 10,15 | 10,35 | 10,05 | 10,15 | -3,79% | - |
| 14.04.2026 | 10,55 | 10,55 | 10,45 | 10,55 | 1,93% | - |
| 13.04.2026 | 10,35 | 10,45 | 10,35 | 10,35 | 0,00% | - |
| 10.04.2026 | 10,45 | 10,55 | 10,35 | 10,35 | -0,96% | - |
| 09.04.2026 | 10,55 | 10,65 | 10,45 | 10,45 | -0,95% | - |
| 08.04.2026 | 10,55 | 10,85 | 10,35 | 10,55 | 0,00% | - |
| 07.04.2026 | 10,45 | 10,65 | 10,45 | 10,55 | 3,43% | - |
| 02.04.2026 | 10,25 | 10,25 | 10,15 | 10,20 | -2,39% | - |
| 01.04.2026 | 10,25 | 10,45 | 10,25 | 10,45 | 0,97% | - |
| 31.03.2026 | 10,15 | 10,35 | 10,15 | 10,35 | 1,97% | - |
| 30.03.2026 | 10,65 | 10,85 | 10,15 | 10,15 | -4,25% | - |
| 27.03.2026 | 10,45 | 10,65 | 10,35 | 10,60 | 1,44% | - |
| 26.03.2026 | 10,45 | 10,65 | 10,35 | 10,45 | 0,00% | - |
| 25.03.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 1,95% | - |
| 24.03.2026 | 10,15 | 10,25 | 10,08 | 10,25 | 3,27% | - |
| 23.03.2026 | 9,98 | 9,98 | 9,88 | 9,93 | -0,50% | - |
| 20.03.2026 | 10,15 | 10,25 | 9,93 | 9,98 | -1,72% | - |
| 19.03.2026 | 10,15 | 10,35 | 10,05 | 10,15 | 4,91% | - |
| 18.03.2026 | 9,63 | 9,68 | 9,63 | 9,68 | -1,02% | - |
| 17.03.2026 | 9,73 | 9,78 | 9,73 | 9,78 | -0,51% | - |
| 16.03.2026 | 9,98 | 10,10 | 9,83 | 9,83 | 0,51% | - |
| 13.03.2026 | 9,80 | 9,80 | 9,78 | 9,78 | -2,01% | - |
| 12.03.2026 | 10,05 | 10,05 | 9,98 | 9,98 | 0,00% | - |
| 11.03.2026 | 10,05 | 10,05 | 9,98 | 9,98 | 0,50% | - |
| 10.03.2026 | 10,15 | 10,40 | 9,93 | 9,93 | 0,25% | - |
| 09.03.2026 | 9,85 | 9,93 | 9,75 | 9,90 | -5,26% | - |
| 06.03.2026 | 10,35 | 10,45 | 10,35 | 10,45 | -2,79% | - |
| 05.03.2026 | 10,65 | 10,80 | 10,65 | 10,75 | 1,90% | - |
| 04.03.2026 | 10,65 | 10,65 | 10,55 | 10,55 | 2,93% | - |
| 03.03.2026 | 10,25 | 10,35 | 10,25 | 10,25 | 3,80% | - |
| 02.03.2026 | 9,85 | 10,15 | 9,85 | 9,88 | -0,75% | - |
| 27.02.2026 | 10,05 | 10,05 | 9,95 | 9,95 | 0,51% | - |
| 26.02.2026 | 9,88 | 10,05 | 9,88 | 9,90 | -2,46% | - |
| 25.02.2026 | 10,05 | 10,15 | 10,05 | 10,15 | 0,00% | - |
| 24.02.2026 | 10,08 | 10,35 | 9,93 | 10,15 | -9,37% | - |
| 23.02.2026 | 11,15 | 11,20 | 11,15 | 11,20 | -25,08% | - |
| 20.02.2026 | 13,90 | 15,45 | 13,90 | 14,95 | 7,17% | - |
| 19.02.2026 | 13,75 | 13,95 | 13,75 | 13,95 | 2,20% | - |
| 18.02.2026 | 13,60 | 13,65 | 13,60 | 13,65 | -1,44% | - |
| 17.02.2026 | 13,80 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 16.02.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 1,47% | - |
| 13.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 12.02.2026 | 14,00 | 14,30 | 14,00 | 14,20 | 2,53% | - |
| 11.02.2026 | 13,75 | 14,10 | 13,70 | 13,85 | -2,12% | 300,00 |
| 10.02.2026 | 14,15 | 14,20 | 14,15 | 14,15 | -0,35% | - |
| 09.02.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 2,90% | - |
| 06.02.2026 | 13,95 | 13,95 | 13,80 | 13,80 | -0,36% | - |
| 05.02.2026 | 13,60 | 13,95 | 13,45 | 13,85 | 3,75% | - |
| 04.02.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 03.02.2026 | 13,15 | 13,30 | 13,15 | 13,25 | 4,33% | 8,00 |
| 02.02.2026 | 12,85 | 12,85 | 12,70 | 12,70 | 1,20% | - |
| 30.01.2026 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 29.01.2026 | 12,60 | 12,65 | 12,60 | 12,65 | 1,61% | - |
| 28.01.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 1,63% | - |
| 27.01.2026 | 12,15 | 12,25 | 12,05 | 12,25 | 0,00% | - |
| 26.01.2026 | 12,35 | 12,40 | 12,05 | 12,25 | -0,81% | - |
| 23.01.2026 | 12,45 | 12,65 | 12,35 | 12,35 | 0,00% | - |
| 22.01.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 21.01.2026 | 12,05 | 12,45 | 11,95 | 12,35 | 1,65% | - |
| 20.01.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 19.01.2026 | 12,05 | 12,25 | 12,05 | 12,25 | 0,00% | - |
| 16.01.2026 | 12,35 | 12,45 | 12,15 | 12,25 | 3,38% | - |
| 15.01.2026 | 11,85 | 11,95 | 11,85 | 11,85 | 3,04% | - |
| 14.01.2026 | 11,55 | 11,55 | 11,35 | 11,50 | -1,29% | - |
| 13.01.2026 | 11,75 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 12.01.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -0,43% | - |
| 09.01.2026 | 11,75 | 11,95 | 11,65 | 11,65 | 0,87% | - |
| 08.01.2026 | 11,20 | 11,55 | 11,20 | 11,55 | -0,86% | - |
| 07.01.2026 | 11,65 | 11,70 | 11,65 | 11,65 | 0,87% | - |
| 06.01.2026 | 11,85 | 12,00 | 11,45 | 11,55 | -1,28% | - |
| 05.01.2026 | 11,55 | 11,75 | 11,45 | 11,70 | 3,08% | - |
| 02.01.2026 | 11,45 | 11,45 | 11,35 | 11,35 | -1,73% | - |
| 30.12.2025 | 11,65 | 11,65 | 11,50 | 11,55 | -1,70% | - |
| 29.12.2025 | 11,75 | 11,75 | 11,65 | 11,75 | 2,62% | - |
| 23.12.2025 | 11,45 | 11,50 | 11,45 | 11,45 | -1,72% | - |
| 22.12.2025 | 11,65 | 11,75 | 11,65 | 11,65 | 0,87% | - |
| 19.12.2025 | 11,45 | 11,75 | 11,45 | 11,55 | -4,15% | - |
| 18.12.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 1,69% | - |
| 17.12.2025 | 11,95 | 11,95 | 11,70 | 11,85 | -0,84% | - |
| 16.12.2025 | 11,95 | 12,00 | 11,95 | 11,95 | -2,45% | - |
| 15.12.2025 | 12,20 | 12,30 | 12,20 | 12,25 | 0,41% | - |
| 12.12.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 1,24% | - |
| 11.12.2025 | 12,10 | 12,10 | 12,05 | 12,05 | 0,42% | - |
| 10.12.2025 | 12,05 | 12,05 | 12,00 | 12,00 | 1,27% | - |
| 09.12.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |