17,300€
-0,29%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 17,35 | 17,40 | 17,25 | 17,30 | -0,29% | - |
| 20.08.2026 | 17,75 | 18,20 | 17,35 | 17,35 | -2,25% | - |
| 19.08.2026 | 18,25 | 18,30 | 17,65 | 17,75 | -3,53% | - |
| 18.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 1,00 |
| 17.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 450,00 |
| 14.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 601,00 |
| 13.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 61,00 |
| 12.08.2026 | 18,60 | 18,60 | 18,10 | 18,10 | 0,00% | 162,00 |
| 11.08.2026 | 17,80 | 18,10 | 17,60 | 18,10 | 7,10% | 640,00 |
| 10.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 10,00 |
| 07.08.2026 | 17,25 | 17,40 | 17,00 | 17,05 | -1,73% | - |
| 06.08.2026 | 16,85 | 17,55 | 16,85 | 17,35 | 2,36% | - |
| 05.08.2026 | 17,25 | 17,50 | 16,85 | 16,95 | 1,50% | - |
| 04.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | 1,00 |
| 03.08.2026 | 16,40 | 16,40 | 15,90 | 15,90 | -4,50% | 33,00 |
| 31.07.2026 | 16,55 | 17,20 | 16,50 | 16,65 | 0,30% | - |
| 30.07.2026 | 16,75 | 16,80 | 16,60 | 16,60 | -0,90% | - |
| 29.07.2026 | 17,80 | 18,75 | 16,65 | 16,75 | -6,42% | - |
| 28.07.2026 | 18,00 | 18,10 | 17,60 | 17,90 | -2,19% | - |
| 27.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | 550,00 |
| 24.07.2026 | 17,65 | 18,45 | 17,30 | 18,35 | 3,97% | - |
| 23.07.2026 | 18,10 | 18,30 | 17,65 | 17,65 | -0,84% | - |
| 22.07.2026 | 17,80 | 18,30 | 17,75 | 17,80 | 2,01% | - |
| 21.07.2026 | 17,05 | 17,45 | 16,85 | 17,45 | 0,58% | - |
| 20.07.2026 | 17,45 | 17,50 | 16,95 | 17,35 | 1,76% | - |
| 17.07.2026 | 16,95 | 17,30 | 16,85 | 17,05 | 0,00% | - |
| 16.07.2026 | 16,75 | 17,05 | 16,70 | 17,05 | 1,79% | - |
| 15.07.2026 | 16,85 | 17,20 | 16,75 | 16,75 | 0,00% | - |
| 14.07.2026 | 17,05 | 17,30 | 16,55 | 16,75 | -1,18% | - |
| 13.07.2026 | 17,05 | 17,10 | 16,50 | 16,95 | 3,67% | - |
| 10.07.2026 | 16,10 | 16,45 | 16,00 | 16,35 | -0,30% | - |
| 09.07.2026 | 16,25 | 16,50 | 16,10 | 16,40 | -0,30% | - |
| 08.07.2026 | 16,10 | 16,55 | 16,00 | 16,45 | 2,49% | - |
| 07.07.2026 | 15,65 | 16,15 | 15,55 | 16,05 | 1,26% | - |
| 06.07.2026 | 15,75 | 15,95 | 15,55 | 15,85 | 0,32% | - |
| 03.07.2026 | 15,80 | 15,85 | 15,65 | 15,80 | -0,94% | - |
| 02.07.2026 | 15,85 | 16,05 | 15,60 | 15,95 | -1,24% | - |
| 01.07.2026 | 16,15 | 16,25 | 16,00 | 16,15 | -1,22% | - |
| 30.06.2026 | 16,05 | 16,45 | 16,05 | 16,35 | -1,21% | - |
| 29.06.2026 | 16,40 | 16,65 | 16,35 | 16,55 | 0,91% | - |
| 25.06.2026 | 15,80 | 16,40 | 15,60 | 16,40 | 2,82% | 790,00 |
| 24.06.2026 | 16,40 | 16,55 | 15,95 | 15,95 | -0,31% | - |
| 23.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 1,00 |
| 22.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 406,00 |
| 19.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | 1,00 |
| 18.06.2026 | 16,50 | 16,50 | 16,00 | 16,00 | -5,60% | 270,00 |
| 17.06.2026 | 17,05 | 17,10 | 16,95 | 16,95 | -3,14% | - |
| 16.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 1,00 |
| 15.06.2026 | 17,40 | 17,80 | 17,40 | 17,80 | -0,56% | 278,00 |
| 11.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | 24,00 |
| 10.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 504,00 |
| 09.06.2026 | 18,80 | 18,80 | 18,40 | 18,40 | 1,66% | 771,00 |
| 08.06.2026 | 18,40 | 18,40 | 18,10 | 18,10 | 3,43% | 7,00 |
| 05.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -4,89% | 200,00 |
| 04.06.2026 | 17,70 | 18,40 | 17,70 | 18,40 | 1,66% | 4,00 |
| 03.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 7,74% | 446,00 |
| 02.06.2026 | 17,40 | 17,40 | 16,80 | 16,80 | -2,89% | 4,00 |
| 01.06.2026 | 16,80 | 17,40 | 16,80 | 17,30 | 0,87% | 760,00 |
| 29.05.2026 | 17,10 | 17,45 | 16,90 | 17,15 | -2,56% | - |
| 28.05.2026 | 17,70 | 17,70 | 17,60 | 17,60 | 1,44% | - |
| 27.05.2026 | 17,85 | 18,30 | 17,05 | 17,35 | -4,93% | - |
| 26.05.2026 | 17,25 | 18,35 | 17,25 | 18,25 | 7,35% | - |
| 25.05.2026 | 16,80 | 17,00 | 16,70 | 17,00 | -6,08% | 845,00 |
| 22.05.2026 | 18,05 | 18,20 | 17,90 | 18,10 | -1,09% | - |
| 21.05.2026 | 18,25 | 18,40 | 18,25 | 18,30 | 0,27% | - |
| 20.05.2026 | 17,95 | 18,45 | 17,60 | 18,25 | 1,39% | - |
| 19.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 57,00 |
| 18.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,70% | 83,00 |
| 15.05.2026 | 17,85 | 18,20 | 17,45 | 17,55 | -0,28% | - |
| 14.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 1.581,00 |
| 13.05.2026 | 17,90 | 17,90 | 17,50 | 17,50 | 1,74% | 1.695,00 |
| 12.05.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 1,78% | 1.084,00 |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 10,00 |
| 08.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | 135,00 |
| 07.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 5,56% | 120,00 |
| 06.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -6,36% | 65,00 |
| 05.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,06% | 18,00 |
| 04.05.2026 | 17,25 | 17,50 | 16,75 | 16,95 | -2,87% | - |
| 30.04.2026 | 17,95 | 17,95 | 17,40 | 17,45 | 0,00% | - |
| 29.04.2026 | 17,40 | 17,65 | 17,30 | 17,45 | -0,85% | - |
| 28.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | 74,00 |
| 27.04.2026 | 17,70 | 17,85 | 17,45 | 17,65 | 0,57% | - |
| 24.04.2026 | 17,25 | 17,55 | 17,15 | 17,55 | 2,03% | - |
| 23.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 1.350,00 |
| 22.04.2026 | 16,30 | 17,15 | 16,25 | 16,85 | -0,88% | - |
| 21.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 320,00 |
| 20.04.2026 | 16,70 | 16,70 | 16,00 | 16,40 | 2,18% | 2.440,00 |
| 17.04.2026 | 16,25 | 16,35 | 15,20 | 16,05 | -3,31% | - |
| 16.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | 1.175,00 |
| 15.04.2026 | 15,40 | 15,90 | 15,40 | 15,90 | -1,85% | 947,00 |
| 14.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 2,00 |
| 13.04.2026 | 17,20 | 17,50 | 16,50 | 16,50 | -1,20% | 881,00 |
| 10.04.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 2,14% | - |
| 09.04.2026 | 16,55 | 16,80 | 16,35 | 16,35 | 0,31% | - |
| 08.04.2026 | 17,50 | 17,50 | 16,30 | 16,30 | -1,21% | 315,00 |
| 07.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,79% | 814,00 |
| 02.04.2026 | 16,67 | 16,67 | 16,37 | 16,37 | 1,57% | 645,00 |
| 01.04.2026 | 16,17 | 16,33 | 15,61 | 16,12 | -0,82% | - |
| 31.03.2026 | 16,55 | 16,55 | 16,25 | 16,25 | 0,57% | 462,00 |
| 30.03.2026 | 17,23 | 17,57 | 16,14 | 16,16 | -7,51% | - |