13,650€
2,25%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,35 | 13,75 | 12,95 | 13,65 | 2,25% | - |
| 13.03.2025 | 13,65 | 13,80 | 13,30 | 13,35 | -0,37% | - |
| 12.03.2025 | 13,70 | 14,00 | 13,40 | 13,40 | -1,47% | - |
| 11.03.2025 | 13,60 | 13,80 | 13,40 | 13,60 | 1,49% | - |
| 10.03.2025 | 14,35 | 14,35 | 13,40 | 13,40 | -4,63% | - |
| 07.03.2025 | 13,95 | 14,25 | 13,80 | 14,05 | 0,72% | - |
| 06.03.2025 | 14,05 | 14,15 | 13,75 | 13,95 | 0,00% | - |
| 05.03.2025 | 14,20 | 14,40 | 13,75 | 13,95 | -2,11% | - |
| 04.03.2025 | 14,40 | 14,45 | 13,95 | 14,25 | -0,70% | - |
| 03.03.2025 | 15,20 | 15,45 | 14,35 | 14,35 | -7,12% | - |
| 28.02.2025 | 15,40 | 15,45 | 15,15 | 15,45 | 0,65% | - |
| 27.02.2025 | 15,40 | 15,65 | 15,35 | 15,35 | 0,00% | - |
| 26.02.2025 | 15,30 | 15,70 | 15,15 | 15,35 | 0,33% | - |
| 25.02.2025 | 16,10 | 16,20 | 15,30 | 15,30 | -4,67% | - |
| 24.02.2025 | 16,70 | 16,75 | 16,05 | 16,05 | -3,60% | - |
| 21.02.2025 | 16,70 | 17,05 | 16,45 | 16,65 | -0,60% | - |
| 20.02.2025 | 16,70 | 16,80 | 16,25 | 16,75 | 0,00% | - |
| 19.02.2025 | 16,90 | 16,95 | 16,55 | 16,75 | -0,59% | - |
| 18.02.2025 | 16,30 | 16,95 | 16,10 | 16,85 | 2,43% | - |
| 17.02.2025 | 15,00 | 16,45 | 15,00 | 16,45 | 0,61% | - |
| 14.02.2025 | 16,20 | 16,95 | 16,05 | 16,35 | 0,62% | - |
| 13.02.2025 | 13,65 | 18,10 | 12,80 | 16,25 | 19,93% | 650,00 |
| 12.02.2025 | 13,95 | 13,95 | 13,55 | 13,55 | -2,17% | - |
| 11.02.2025 | 13,65 | 14,05 | 13,50 | 13,85 | 1,47% | - |
| 10.02.2025 | 13,75 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 07.02.2025 | 13,75 | 13,90 | 13,55 | 13,65 | -0,73% | - |
| 06.02.2025 | 14,05 | 14,45 | 13,55 | 13,75 | -3,51% | - |
| 05.02.2025 | 14,55 | 14,60 | 13,60 | 14,25 | -1,38% | - |
| 04.02.2025 | 14,45 | 14,65 | 14,35 | 14,45 | -0,69% | - |
| 03.02.2025 | 14,40 | 14,65 | 14,15 | 14,55 | 1,39% | - |
| 31.01.2025 | 14,75 | 15,05 | 14,15 | 14,35 | -3,04% | - |
| 30.01.2025 | 14,40 | 14,85 | 14,35 | 14,80 | 2,42% | - |
| 29.01.2025 | 14,20 | 14,60 | 14,05 | 14,45 | 1,40% | - |
| 28.01.2025 | 14,20 | 14,55 | 14,10 | 14,25 | 0,00% | - |
| 27.01.2025 | 14,35 | 14,55 | 13,95 | 14,25 | -0,70% | - |
| 24.01.2025 | 13,20 | 14,45 | 13,00 | 14,35 | 8,71% | - |
| 23.01.2025 | 13,00 | 13,25 | 12,95 | 13,20 | 1,54% | - |
| 22.01.2025 | 13,40 | 13,45 | 13,00 | 13,00 | -2,62% | - |
| 21.01.2025 | 13,20 | 13,40 | 13,10 | 13,35 | 1,91% | - |
| 20.01.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 17.01.2025 | 13,10 | 13,40 | 13,05 | 13,30 | 1,53% | - |
| 16.01.2025 | 13,10 | 13,35 | 12,85 | 13,10 | 0,77% | - |
| 15.01.2025 | 13,00 | 13,20 | 12,70 | 13,00 | 0,39% | - |
| 14.01.2025 | 12,75 | 13,00 | 12,60 | 12,95 | 1,17% | - |
| 13.01.2025 | 12,40 | 12,80 | 12,30 | 12,80 | 3,23% | - |
| 10.01.2025 | 12,45 | 12,45 | 12,40 | 12,40 | -0,80% | - |
| 09.01.2025 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | - |
| 08.01.2025 | 12,50 | 12,55 | 12,25 | 12,50 | 0,81% | - |
| 07.01.2025 | 12,50 | 12,60 | 12,30 | 12,40 | -0,80% | - |
| 06.01.2025 | 12,70 | 12,75 | 12,50 | 12,50 | -1,57% | - |
| 03.01.2025 | 12,60 | 12,70 | 12,50 | 12,70 | 1,60% | - |
| 02.01.2025 | 12,20 | 12,80 | 12,20 | 12,50 | 2,46% | - |
| 30.12.2024 | 12,35 | 12,35 | 12,10 | 12,20 | 0,00% | - |
| 27.12.2024 | 12,50 | 12,60 | 12,20 | 12,20 | -2,40% | - |
| 23.12.2024 | 12,40 | 12,65 | 11,70 | 12,50 | 1,63% | - |
| 20.12.2024 | 12,80 | 12,85 | 12,25 | 12,30 | -3,91% | - |
| 19.12.2024 | 13,05 | 13,30 | 12,65 | 12,80 | -1,92% | - |
| 18.12.2024 | 13,15 | 13,45 | 13,00 | 13,05 | -0,76% | - |
| 17.12.2024 | 13,60 | 13,60 | 13,05 | 13,15 | -3,31% | - |
| 16.12.2024 | 13,70 | 13,85 | 13,35 | 13,60 | -0,73% | - |
| 13.12.2024 | 13,95 | 14,05 | 13,55 | 13,70 | -1,79% | - |
| 12.12.2024 | 14,20 | 14,30 | 13,80 | 13,95 | -1,76% | - |
| 11.12.2024 | 14,15 | 14,35 | 14,05 | 14,20 | 0,35% | - |
| 10.12.2024 | 14,00 | 14,40 | 13,80 | 14,15 | 1,07% | - |
| 09.12.2024 | 13,85 | 14,20 | 13,60 | 14,00 | 1,08% | - |
| 06.12.2024 | 14,05 | 14,20 | 13,75 | 13,85 | -1,42% | - |
| 05.12.2024 | 14,40 | 14,40 | 14,00 | 14,05 | -2,43% | - |
| 04.12.2024 | 14,50 | 14,60 | 14,15 | 14,40 | -0,69% | - |
| 03.12.2024 | 14,50 | 14,70 | 14,15 | 14,50 | 0,00% | - |
| 02.12.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | - |
| 29.11.2024 | 14,30 | 14,50 | 13,95 | 14,20 | -0,70% | - |
| 28.11.2024 | 14,30 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 27.11.2024 | 14,40 | 14,60 | 14,25 | 14,30 | -0,69% | - |
| 26.11.2024 | 14,25 | 14,65 | 14,00 | 14,40 | 0,70% | - |
| 25.11.2024 | 14,35 | 14,45 | 14,20 | 14,30 | -0,69% | - |
| 22.11.2024 | 14,05 | 14,45 | 14,00 | 14,40 | 2,49% | - |
| 21.11.2024 | 13,90 | 14,20 | 13,80 | 14,05 | 1,08% | - |
| 20.11.2024 | 13,55 | 13,95 | 13,45 | 13,90 | 2,58% | - |
| 19.11.2024 | 13,60 | 13,65 | 13,40 | 13,55 | -0,37% | - |
| 18.11.2024 | 13,65 | 13,85 | 13,55 | 13,60 | -0,37% | - |
| 15.11.2024 | 13,90 | 14,05 | 13,55 | 13,65 | -1,80% | - |
| 14.11.2024 | 14,10 | 14,25 | 13,65 | 13,90 | -1,42% | - |
| 13.11.2024 | 14,00 | 14,25 | 13,80 | 14,10 | 0,71% | - |
| 12.11.2024 | 13,90 | 14,30 | 13,80 | 14,00 | 0,72% | - |
| 11.11.2024 | 13,30 | 14,05 | 13,25 | 13,90 | 4,51% | - |
| 08.11.2024 | 12,70 | 13,45 | 12,60 | 13,30 | 4,72% | - |
| 07.11.2024 | 12,95 | 13,40 | 12,35 | 12,70 | -1,17% | - |
| 06.11.2024 | 11,55 | 12,95 | 11,25 | 12,85 | 15,25% | - |
| 05.11.2024 | 10,95 | 11,15 | 10,80 | 11,15 | 1,83% | - |
| 04.11.2024 | 10,85 | 11,00 | 10,70 | 10,95 | 0,92% | - |
| 01.11.2024 | 10,90 | 11,05 | 10,65 | 10,85 | -0,46% | - |
| 31.10.2024 | 10,70 | 10,95 | 10,65 | 10,90 | 1,87% | - |
| 30.10.2024 | 10,80 | 10,95 | 10,60 | 10,70 | -0,93% | - |
| 29.10.2024 | 11,10 | 11,20 | 10,65 | 10,80 | -2,70% | - |
| 28.10.2024 | 11,05 | 11,10 | 10,80 | 11,10 | 0,45% | - |
| 25.10.2024 | 10,95 | 11,15 | 10,95 | 11,05 | 0,91% | - |
| 24.10.2024 | 11,10 | 11,20 | 10,85 | 10,95 | -1,35% | - |
| 23.10.2024 | 11,20 | 11,25 | 11,00 | 11,10 | -0,89% | - |
| 22.10.2024 | 11,30 | 11,35 | 11,10 | 11,20 | -0,88% | - |
| 21.10.2024 | 11,45 | 11,65 | 11,25 | 11,30 | -1,31% | - |