11,105€
-0,85%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,96 | 11,17 | 10,81 | 11,09 | -0,98% | - |
| 16.07.2025 | 10,88 | 11,20 | 10,88 | 11,20 | 0,36% | 750,00 |
| 15.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -3,46% | - |
| 14.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,22% | - |
| 11.07.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 2,75% | - |
| 10.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,79% | - |
| 09.07.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 6,56% | - |
| 08.07.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -2,60% | - |
| 07.07.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,68% | - |
| 04.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,14% | - |
| 03.07.2025 | 11,02 | 11,04 | 11,02 | 11,04 | 2,27% | 225,00 |
| 02.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 4,35% | - |
| 01.07.2025 | 10,42 | 10,42 | 10,35 | 10,35 | -3,45% | 250,00 |
| 30.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,55% | - |
| 27.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,24% | - |
| 26.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -2,73% | - |
| 25.06.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 2,29% | - |
| 24.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -6,91% | - |
| 23.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,93% | - |
| 20.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,75% | - |
| 19.06.2025 | 11,93 | 11,93 | 11,93 | 11,93 | 0,76% | - |
| 18.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,59% | - |
| 17.06.2025 | 11,76 | 11,77 | 11,76 | 11,77 | 0,47% | - |
| 16.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,21% | - |
| 13.06.2025 | 12,00 | 12,00 | 11,74 | 11,74 | 2,58% | - |
| 12.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,65% | - |
| 11.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 2,08% | - |
| 10.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 3,63% | - |
| 09.06.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 3,13% | - |
| 06.06.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,14% | - |
| 05.06.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -1,90% | - |
| 04.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 4,66% | - |
| 03.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,87% | - |
| 02.06.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -1,28% | - |
| 30.05.2025 | 10,65 | 10,65 | 10,52 | 10,52 | -3,18% | - |
| 29.05.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 1,21% | - |
| 28.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 2,34% | - |
| 27.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,05% | - |
| 26.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,14% | - |
| 23.05.2025 | 10,60 | 10,60 | 10,51 | 10,51 | -1,36% | - |
| 22.05.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -3,05% | - |
| 21.05.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -0,05% | - |
| 20.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,66% | - |
| 19.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,79% | - |
| 16.05.2025 | 11,33 | 11,39 | 11,32 | 11,39 | -0,04% | - |
| 15.05.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -0,87% | - |
| 14.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,00% | - |
| 13.05.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 3,56% | - |
| 12.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,28% | - |
| 09.05.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 5,49% | - |
| 08.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 0,00% | - |
| 07.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -1,00% | - |
| 06.05.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,62% | - |
| 05.05.2025 | 10,43 | 10,56 | 10,43 | 10,56 | 2,28% | - |
| 02.05.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,05% | - |
| 30.04.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -2,00% | - |
| 29.04.2025 | 10,53 | 10,53 | 10,53 | 10,53 | -1,82% | - |
| 28.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,23% | - |
| 25.04.2025 | 10,79 | 10,79 | 10,70 | 10,70 | 2,54% | - |
| 24.04.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -1,93% | - |
| 23.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,33% | - |
| 22.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,19% | - |
| 17.04.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 1,70% | - |
| 16.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,88% | - |
| 15.04.2025 | 10,47 | 10,66 | 10,47 | 10,61 | 3,31% | - |
| 14.04.2025 | 10,27 | 10,27 | 10,27 | 10,27 | 1,63% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -10,26% | - |
| 10.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 14,94% | - |
| 09.04.2025 | 9,79 | 9,79 | 9,79 | 9,79 | -9,17% | - |
| 08.04.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,51% | - |
| 07.04.2025 | 10,49 | 10,84 | 10,49 | 10,84 | -1,23% | - |
| 04.04.2025 | 11,87 | 12,00 | 10,97 | 10,97 | -15,52% | 1.800,00 |
| 03.04.2025 | 13,55 | 13,55 | 12,99 | 12,99 | -6,82% | 20,00 |
| 02.04.2025 | 14,13 | 14,13 | 13,94 | 13,94 | -0,11% | - |
| 01.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,68% | - |
| 31.03.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,62% | - |
| 28.03.2025 | 14,00 | 14,00 | 13,81 | 13,81 | -2,16% | 68,00 |
| 27.03.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -0,53% | - |
| 26.03.2025 | 14,20 | 14,20 | 14,19 | 14,19 | 2,05% | - |
| 25.03.2025 | 13,85 | 13,90 | 13,85 | 13,90 | 3,19% | - |
| 24.03.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -2,21% | - |
| 21.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 0,66% | - |
| 20.03.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -0,55% | - |
| 19.03.2025 | 13,29 | 13,76 | 13,29 | 13,76 | 3,50% | - |
| 18.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,23% | - |
| 17.03.2025 | 13,05 | 13,33 | 13,05 | 13,33 | 4,43% | - |
| 14.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,47% | - |
| 13.03.2025 | 12,79 | 12,82 | 12,79 | 12,82 | -0,50% | - |
| 12.03.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -4,45% | - |
| 11.03.2025 | 13,49 | 13,49 | 13,49 | 13,49 | -1,24% | - |
| 10.03.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 3,88% | - |
| 07.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,27% | - |
| 06.03.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -0,23% | - |
| 05.03.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,17% | - |
| 04.03.2025 | 13,34 | 13,34 | 13,30 | 13,30 | -6,11% | - |
| 03.03.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,14% | - |
| 28.02.2025 | 14,22 | 14,22 | 14,18 | 14,18 | 0,21% | - |
| 27.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,18% | - |
| 26.02.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,46% | - |
| 25.02.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -0,42% | - |