15,800€
1,38%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 5,66% | 1.327,00 |
| 02.02.2026 | 14,74 | 14,75 | 14,30 | 14,75 | -5,04% | 1.825,00 |
| 30.01.2026 | 15,36 | 15,64 | 15,33 | 15,53 | -0,56% | - |
| 29.01.2026 | 15,51 | 16,03 | 15,42 | 15,62 | 0,73% | - |
| 28.01.2026 | 15,77 | 15,94 | 15,44 | 15,51 | -2,07% | - |
| 27.01.2026 | 15,62 | 15,92 | 15,61 | 15,84 | 0,73% | - |
| 26.01.2026 | 15,61 | 15,84 | 15,54 | 15,72 | -2,54% | - |
| 23.01.2026 | 15,90 | 16,13 | 15,89 | 16,13 | 2,32% | 139,00 |
| 22.01.2026 | 15,70 | 15,82 | 15,58 | 15,77 | 1,03% | - |
| 21.01.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 2,90% | 17,00 |
| 20.01.2026 | 15,41 | 15,41 | 15,17 | 15,17 | -2,05% | 440,00 |
| 19.01.2026 | 15,43 | 15,49 | 15,36 | 15,48 | -0,40% | - |
| 16.01.2026 | 15,50 | 15,55 | 15,44 | 15,55 | 0,65% | 1.248,00 |
| 15.01.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 2,25% | 25,00 |
| 14.01.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 0,13% | 4.923,00 |
| 13.01.2026 | 14,83 | 15,12 | 14,81 | 15,09 | 1,24% | - |
| 12.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,07% | 50,00 |
| 09.01.2026 | 15,03 | 15,03 | 14,91 | 14,91 | -1,26% | 149,00 |
| 08.01.2026 | 14,53 | 15,10 | 14,53 | 15,10 | 4,19% | 375,00 |
| 07.01.2026 | 14,37 | 14,78 | 14,35 | 14,49 | -3,00% | - |
| 06.01.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 1,70% | 25,00 |
| 05.01.2026 | 14,84 | 15,00 | 14,69 | 14,69 | 6,72% | 4.279,00 |
| 02.01.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 1,93% | 29,00 |
| 30.12.2025 | 13,51 | 13,51 | 13,51 | 13,51 | 1,85% | 30,00 |
| 29.12.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,26% | 285,00 |
| 18.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | 80,00 |
| 16.12.2025 | 13,59 | 13,60 | 13,32 | 13,32 | -2,67% | 112,00 |
| 15.12.2025 | 13,91 | 13,91 | 13,68 | 13,68 | -0,80% | 583,00 |
| 10.12.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -1,82% | 115,00 |
| 05.12.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 8,62% | 51,00 |
| 25.11.2025 | 13,04 | 13,04 | 12,93 | 12,93 | -0,54% | 1.246,00 |
| 24.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,21% | 100,00 |
| 21.11.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -6,59% | 57,00 |
| 20.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -1,48% | 11,00 |
| 17.11.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,35% | 1,00 |
| 14.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,65% | 6,00 |
| 11.11.2025 | 13,57 | 13,60 | 13,57 | 13,60 | 2,87% | 600,00 |
| 07.11.2025 | 13,30 | 13,30 | 13,22 | 13,22 | 3,77% | 93,00 |
| 05.11.2025 | 12,76 | 12,76 | 12,74 | 12,74 | -1,43% | 610,00 |
| 04.11.2025 | 13,17 | 13,17 | 12,93 | 12,93 | 0,98% | 263,00 |
| 31.10.2025 | 13,01 | 13,01 | 12,80 | 12,80 | -3,18% | 1.800,00 |
| 30.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,38% | 300,00 |
| 29.10.2025 | 12,92 | 13,04 | 12,92 | 13,04 | 2,11% | 767,00 |
| 28.10.2025 | 11,95 | 12,77 | 11,95 | 12,77 | 5,89% | 2.690,00 |
| 27.10.2025 | 12,03 | 12,06 | 12,03 | 12,06 | 0,08% | 205,00 |
| 24.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,46% | 170,00 |
| 23.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,12% | 250,00 |
| 22.10.2025 | 11,59 | 11,59 | 11,52 | 11,52 | 5,69% | 210,00 |
| 20.10.2025 | 10,75 | 10,98 | 10,75 | 10,90 | 0,00% | 1.641,00 |
| 17.10.2025 | 10,95 | 10,95 | 10,90 | 10,90 | 1,25% | 350,00 |
| 15.10.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,69% | 100,00 |
| 10.10.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -4,91% | 1.350,00 |
| 09.10.2025 | 11,44 | 11,44 | 11,40 | 11,40 | -3,35% | 45,00 |
| 08.10.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,77% | 562,00 |
| 07.10.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -0,04% | 125,00 |
| 06.10.2025 | 11,92 | 11,92 | 11,71 | 11,71 | 3,63% | 195,00 |
| 02.10.2025 | 11,55 | 11,55 | 11,30 | 11,30 | -0,70% | 530,00 |
| 01.10.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -2,15% | 1,00 |
| 29.09.2025 | 11,57 | 11,63 | 11,57 | 11,63 | 2,65% | 225,00 |
| 26.09.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 0,53% | 200,00 |
| 25.09.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 0,13% | 125,00 |
| 24.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 5,68% | 359,00 |
| 22.09.2025 | 10,91 | 10,91 | 10,65 | 10,65 | -3,97% | 950,00 |
| 18.09.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 1,88% | 1.000,00 |
| 17.09.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -1,05% | 165,00 |
| 15.09.2025 | 11,13 | 11,13 | 11,00 | 11,00 | -1,83% | 406,00 |
| 10.09.2025 | 11,09 | 11,21 | 11,09 | 11,21 | -0,66% | 540,00 |
| 09.09.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,85% | 851,00 |
| 08.09.2025 | 11,38 | 11,38 | 11,08 | 11,08 | -2,68% | 180,00 |
| 04.09.2025 | 11,01 | 11,38 | 11,01 | 11,38 | 0,89% | 770,00 |
| 02.09.2025 | 11,50 | 11,50 | 11,28 | 11,28 | -0,53% | 204,00 |
| 01.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,22% | 70,00 |
| 27.08.2025 | 11,30 | 11,32 | 11,30 | 11,32 | 0,04% | 872,00 |
| 26.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,00% | 450,00 |
| 25.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 1,66% | 2.349,00 |
| 22.08.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 3,39% | 2.000,00 |
| 20.08.2025 | 10,65 | 10,76 | 10,65 | 10,76 | 4,57% | 418,00 |
| 18.08.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,67% | 100,00 |
| 14.08.2025 | 10,51 | 10,51 | 10,47 | 10,47 | 2,20% | 36,00 |
| 12.08.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 0,44% | 437,00 |
| 11.08.2025 | 10,27 | 10,27 | 10,20 | 10,20 | -3,82% | 433,00 |
| 05.08.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -0,19% | 26,00 |
| 04.08.2025 | 10,55 | 10,62 | 10,53 | 10,62 | 0,38% | 533,00 |
| 01.08.2025 | 11,08 | 11,08 | 10,58 | 10,58 | -5,41% | 1.691,00 |
| 31.07.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,89% | 2.000,00 |
| 30.07.2025 | 11,20 | 11,42 | 11,20 | 11,29 | 1,30% | 2.215,00 |
| 29.07.2025 | 11,79 | 11,79 | 11,14 | 11,14 | -5,99% | 210,00 |
| 25.07.2025 | 11,54 | 11,85 | 11,54 | 11,85 | 0,42% | 1.190,00 |
| 24.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,81% | 293,00 |
| 23.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 5,02% | 250,00 |
| 21.07.2025 | 11,22 | 11,22 | 11,15 | 11,15 | -0,93% | 7.600,00 |
| 18.07.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 4,17% | 446,00 |
| 16.07.2025 | 11,14 | 11,14 | 10,80 | 10,80 | -2,70% | 618,00 |
| 15.07.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -1,60% | 488,00 |
| 14.07.2025 | 11,87 | 11,87 | 11,28 | 11,28 | -4,16% | 318,00 |
| 11.07.2025 | 11,79 | 11,79 | 11,77 | 11,77 | 8,48% | 675,00 |
| 07.07.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -2,03% | 2.280,00 |
| 03.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,32% | 225,00 |
| 02.07.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 6,78% | 1.460,00 |
| 01.07.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -6,35% | 270,00 |