10,348€
3,17%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,26 | 10,34 | 9,96 | 10,01 | -2,92% | - |
| 10.04.2025 | 11,55 | 11,56 | 10,28 | 10,32 | 2,84% | - |
| 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 | 3,62% | 25,00 |
| 31.03.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,93% | 49,00 |
| 24.03.2025 | 13,69 | 13,96 | 13,69 | 13,96 | 1,16% | 556,00 |
| 20.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,07% | 20,00 |
| 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 | 0,31% | 425,00 |
| 11.03.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,80% | 100,00 |
| 06.03.2025 | 13,17 | 13,17 | 13,14 | 13,14 | -2,67% | 250,00 |
| 04.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,40% | 400,00 |
| 26.02.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -3,42% | 100,00 |
| 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 | -0,03% | 1,00 |
| 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 | -1,41% | 33,00 |
| 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 | -4,40% | 21,00 |
| 06.02.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 19,68% | 5,00 |
| 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 | 1,18% | 1.403,00 |
| 30.01.2025 | 13,65 | 13,99 | 13,65 | 13,99 | -1,17% | 185,00 |
| 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 | -0,69% | 433,00 |
| 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 | 4,10% | 335,00 |
| 13.01.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,17% | 1.031,00 |
| 10.01.2025 | 14,66 | 14,66 | 14,55 | 14,55 | 1,08% | 1.561,00 |
| 07.01.2025 | 14,28 | 14,39 | 14,28 | 14,39 | 0,52% | 385,00 |
| 06.01.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 3,51% | 35,00 |
| 30.12.2024 | 13,85 | 13,85 | 13,80 | 13,83 | -1,46% | 356,00 |
| 27.12.2024 | 13,99 | 14,04 | 13,99 | 14,04 | 1,81% | 385,00 |
| 23.12.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -5,13% | 200,00 |
| 12.12.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 1,08% | 80,00 |
| 09.12.2024 | 14,38 | 14,38 | 14,37 | 14,38 | -6,93% | 612,00 |
| 03.12.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 1,58% | 310,00 |
| 02.12.2024 | 15,27 | 15,27 | 15,00 | 15,21 | -1,78% | 1.490,00 |
| 25.11.2024 | 15,67 | 15,88 | 15,48 | 15,48 | -2,12% | 563,00 |
| 22.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 1,90% | 120,00 |
| 21.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 2,11% | 50,00 |
| 18.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,06% | 15,00 |
| 13.11.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,35% | 158,00 |
| 12.11.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 1,01% | 170,00 |
| 11.11.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -1,09% | 64,00 |
| 06.11.2024 | 14,23 | 15,59 | 14,21 | 15,59 | 8,49% | 789,00 |
| 01.11.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 1,34% | 285,00 |
| 30.10.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,46% | 61,00 |
| 29.10.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -2,25% | 100,00 |
| 24.10.2024 | 14,34 | 14,44 | 14,34 | 14,44 | 1,83% | 700,00 |
| 22.10.2024 | 14,33 | 14,33 | 14,18 | 14,18 | -0,28% | 32,00 |
| 16.10.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -4,85% | 20,00 |
| 11.10.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 3,07% | 50,00 |
| 09.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,53% | 10,00 |
| 08.10.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -3,47% | 1,00 |
| 07.10.2024 | 15,31 | 15,31 | 15,26 | 15,26 | 2,25% | 267,00 |
| 02.10.2024 | 14,95 | 14,95 | 14,92 | 14,92 | -1,22% | 855,00 |
| 23.09.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 2,83% | 150,00 |
| 18.09.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 1,52% | 539,00 |
| 16.09.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 0,94% | 100,00 |
| 13.09.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -2,28% | 100,00 |
| 12.09.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -4,43% | 134,00 |
| 03.09.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -4,42% | 240,00 |
| 28.08.2024 | 16,03 | 16,06 | 16,03 | 16,06 | 0,50% | 410,00 |
| 27.08.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -1,69% | 50,00 |
| 26.08.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 3,44% | 313,00 |
| 23.08.2024 | 15,66 | 15,72 | 15,46 | 15,72 | -1,84% | 1.020,00 |
| 21.08.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | 75,00 |
| 20.08.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,47% | 50,00 |
| 19.08.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,26% | 5,00 |
| 05.08.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -8,34% | 48,00 |
| 02.08.2024 | 17,94 | 17,94 | 17,75 | 17,75 | -8,62% | 396,00 |
| 01.08.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 2,43% | 206,00 |
| 31.07.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 9,59% | 90,00 |
| 22.07.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -2,73% | 400,00 |
| 18.07.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -1,03% | 3,00 |
| 16.07.2024 | 17,57 | 17,98 | 17,57 | 17,98 | 9,60% | 259,00 |
| 10.07.2024 | 16,46 | 16,46 | 16,40 | 16,40 | -6,79% | 134,00 |
| 28.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,46% | 112,00 |
| 27.06.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 2,64% | 60,00 |
| 18.06.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 5,99% | 100,00 |
| 14.06.2024 | 16,85 | 16,85 | 16,10 | 16,10 | -1,44% | 184,00 |
| 13.06.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,68% | 41,00 |
| 05.06.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 0,59% | 75,00 |
| 04.06.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -4,66% | 93,00 |
| 31.05.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,64% | 66,00 |
| 29.05.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,24% | 38,00 |
| 27.05.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -1,05% | 90,00 |
| 16.05.2024 | 17,20 | 17,20 | 17,10 | 17,17 | -0,17% | 1.018,00 |
| 15.05.2024 | 17,34 | 17,34 | 17,20 | 17,20 | -4,36% | 1.336,00 |
| 26.04.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 3,13% | 30,00 |
| 24.04.2024 | 17,54 | 17,54 | 17,44 | 17,44 | -0,88% | 860,00 |
| 23.04.2024 | 17,26 | 17,60 | 17,26 | 17,60 | 3,35% | 862,00 |
| 18.04.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -3,10% | 10,00 |
| 16.04.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -6,62% | 62,00 |