11,078€
3,24%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,98% | 975,00 |
| 05.06.2025 | 10,73 | 10,86 | 10,64 | 10,73 | -0,07% | - |
| 04.06.2025 | 10,92 | 11,02 | 10,71 | 10,74 | -1,76% | - |
| 03.06.2025 | 10,44 | 11,01 | 10,37 | 10,93 | 4,62% | - |
| 02.06.2025 | 10,55 | 10,67 | 10,20 | 10,45 | -1,18% | - |
| 30.05.2025 | 10,79 | 10,95 | 10,52 | 10,57 | -2,08% | - |
| 29.05.2025 | 11,02 | 11,02 | 10,64 | 10,80 | 0,12% | - |
| 28.05.2025 | 10,89 | 11,01 | 10,77 | 10,79 | -0,28% | - |
| 27.05.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 1,57% | 400,00 |
| 26.05.2025 | 10,64 | 10,74 | 10,63 | 10,65 | -1,37% | - |
| 23.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,09% | 1,00 |
| 22.05.2025 | 10,80 | 10,84 | 10,51 | 10,81 | -1,82% | - |
| 21.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,95% | 125,00 |
| 20.05.2025 | 11,14 | 11,22 | 11,06 | 11,11 | -0,54% | - |
| 19.05.2025 | 11,46 | 11,46 | 11,10 | 11,17 | -2,91% | - |
| 16.05.2025 | 11,49 | 11,59 | 11,37 | 11,51 | -0,22% | - |
| 15.05.2025 | 11,53 | 11,59 | 11,26 | 11,53 | -1,68% | - |
| 14.05.2025 | 11,64 | 11,80 | 11,50 | 11,73 | 0,54% | - |
| 13.05.2025 | 11,65 | 11,78 | 11,60 | 11,67 | -1,69% | - |
| 12.05.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 5,33% | 10,00 |
| 09.05.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 1,95% | 50,00 |
| 08.05.2025 | 10,53 | 11,08 | 10,49 | 11,05 | 5,49% | - |
| 07.05.2025 | 10,54 | 10,61 | 10,27 | 10,48 | 0,14% | - |
| 06.05.2025 | 10,64 | 10,75 | 10,44 | 10,46 | -0,50% | - |
| 05.05.2025 | 10,55 | 10,79 | 10,50 | 10,51 | -0,40% | - |
| 02.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 3,73% | 353,00 |
| 30.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -3,35% | 250,00 |
| 29.04.2025 | 10,67 | 11,34 | 10,26 | 10,53 | -1,84% | - |
| 28.04.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -1,13% | 200,00 |
| 25.04.2025 | 10,92 | 10,94 | 10,66 | 10,85 | 0,21% | - |
| 24.04.2025 | 10,59 | 10,88 | 10,55 | 10,83 | 1,95% | - |
| 23.04.2025 | 10,79 | 11,09 | 10,47 | 10,62 | -2,32% | - |
| 22.04.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -1,29% | 80,00 |
| 17.04.2025 | 10,68 | 11,17 | 10,61 | 11,01 | 3,87% | - |
| 16.04.2025 | 10,44 | 10,90 | 10,44 | 10,60 | -0,54% | - |
| 15.04.2025 | 10,60 | 10,84 | 10,53 | 10,66 | -0,19% | - |
| 14.04.2025 | 10,47 | 10,68 | 10,47 | 10,68 | 2,20% | 167,00 |
| 11.04.2025 | 10,03 | 10,45 | 10,03 | 10,45 | 1,43% | 30,00 |
| 10.04.2025 | 11,53 | 11,57 | 10,12 | 10,30 | 2,72% | - |
| 09.04.2025 | 10,02 | 10,03 | 9,97 | 10,03 | -8,90% | 826,00 |
| 08.04.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,41% | 400,00 |
| 07.04.2025 | 10,32 | 10,97 | 10,32 | 10,97 | -4,03% | 278,00 |
| 04.04.2025 | 12,06 | 12,06 | 11,24 | 11,43 | -9,25% | 1.320,00 |
| 03.04.2025 | 13,00 | 13,00 | 12,59 | 12,59 | -12,14% | 1.538,00 |
| 02.04.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 0,47% | 25,00 |
| 01.04.2025 | 14,11 | 14,34 | 13,95 | 14,26 | 3,13% | - |
| 31.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,16% | 49,00 |
| 28.03.2025 | 14,13 | 14,20 | 13,68 | 13,81 | -2,44% | - |
| 27.03.2025 | 14,25 | 14,34 | 14,05 | 14,15 | -1,55% | - |
| 26.03.2025 | 14,33 | 14,59 | 14,31 | 14,38 | 0,35% | - |
| 25.03.2025 | 14,00 | 14,36 | 14,00 | 14,33 | 2,61% | - |
| 24.03.2025 | 13,69 | 13,96 | 13,69 | 13,96 | 3,25% | 556,00 |
| 21.03.2025 | 13,94 | 13,99 | 13,47 | 13,52 | -2,03% | - |
| 20.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,11% | 20,00 |
| 19.03.2025 | 13,42 | 13,90 | 13,41 | 13,79 | 2,76% | - |
| 18.03.2025 | 13,46 | 13,55 | 13,23 | 13,42 | 1,17% | - |
| 17.03.2025 | 13,10 | 13,26 | 13,10 | 13,26 | 1,41% | 350,00 |
| 14.03.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 1,38% | 425,00 |
| 13.03.2025 | 12,94 | 13,25 | 12,83 | 12,90 | -0,33% | - |
| 12.03.2025 | 13,03 | 13,25 | 12,80 | 12,94 | -0,73% | - |
| 11.03.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -4,63% | 100,00 |
| 10.03.2025 | 13,77 | 14,22 | 13,64 | 13,67 | -1,19% | - |
| 07.03.2025 | 13,28 | 13,86 | 13,28 | 13,83 | 5,27% | - |
| 06.03.2025 | 13,17 | 13,17 | 13,14 | 13,14 | -0,66% | 250,00 |
| 05.03.2025 | 13,28 | 13,29 | 12,93 | 13,23 | -2,02% | - |
| 04.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,18% | 400,00 |
| 03.03.2025 | 14,30 | 14,40 | 13,45 | 13,53 | -5,98% | - |
| 28.02.2025 | 14,38 | 14,47 | 14,16 | 14,39 | -0,28% | - |
| 27.02.2025 | 14,30 | 14,66 | 14,28 | 14,43 | 1,09% | - |
| 26.02.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,16% | 100,00 |
| 25.02.2025 | 14,35 | 14,52 | 14,05 | 14,25 | -0,70% | - |
| 24.02.2025 | 14,40 | 14,57 | 14,32 | 14,35 | -0,57% | - |
| 21.02.2025 | 14,69 | 14,80 | 14,42 | 14,43 | -2,34% | - |
| 20.02.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -2,67% | 100,00 |
| 19.02.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 1,54% | 1,00 |
| 18.02.2025 | 14,98 | 15,11 | 14,82 | 14,95 | 0,12% | - |
| 17.02.2025 | 14,84 | 14,93 | 14,78 | 14,93 | -1,66% | - |
| 14.02.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -1,24% | 1,00 |
| 13.02.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,10% | 33,00 |
| 12.02.2025 | 15,71 | 15,76 | 15,34 | 15,39 | -1,31% | - |
| 11.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,18% | 100,00 |
| 10.02.2025 | 15,15 | 15,15 | 15,12 | 15,12 | -0,10% | 21,00 |
| 07.02.2025 | 14,98 | 15,34 | 14,94 | 15,13 | -4,30% | - |
| 06.02.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,33% | 5,00 |
| 05.02.2025 | 14,52 | 16,00 | 14,25 | 15,76 | 19,28% | - |
| 04.02.2025 | 13,77 | 13,77 | 13,21 | 13,21 | -6,64% | 1.305,00 |
| 03.02.2025 | 14,10 | 14,16 | 14,10 | 14,15 | 1,71% | 1.403,00 |
| 31.01.2025 | 14,00 | 14,05 | 13,69 | 13,91 | -0,52% | - |
| 30.01.2025 | 13,65 | 13,99 | 13,65 | 13,99 | 1,14% | 185,00 |
| 29.01.2025 | 13,77 | 14,04 | 13,70 | 13,83 | 0,14% | - |
| 28.01.2025 | 14,16 | 14,29 | 13,62 | 13,81 | -2,42% | - |
| 27.01.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,74% | 1.069,00 |
| 24.01.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,65% | 433,00 |
| 23.01.2025 | 14,30 | 14,52 | 14,21 | 14,31 | -1,33% | - |
| 22.01.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -4,92% | 73,00 |
| 21.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,89% | 10,00 |
| 20.01.2025 | 15,13 | 15,13 | 15,12 | 15,12 | -0,66% | 335,00 |
| 17.01.2025 | 14,76 | 15,23 | 14,71 | 15,22 | 3,68% | - |
| 16.01.2025 | 14,72 | 14,83 | 14,51 | 14,68 | -0,24% | - |
| 15.01.2025 | 14,50 | 14,88 | 14,33 | 14,71 | 1,82% | - |