17,350€
-5,71%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 17,30 | 17,40 | 17,20 | 17,35 | -1,70% | - |
| 20.08.2026 | 17,80 | 18,20 | 17,65 | 17,65 | -4,08% | - |
| 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 | 1,20% | 10,00 |
| 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 | -13,11% | 33,00 |
| 27.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 11,59% | 550,00 |
| 25.06.2026 | 15,80 | 16,40 | 15,60 | 16,40 | 2,50% | 790,00 |
| 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 | -8,57% | 270,00 |
| 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 | 1,76% | 760,00 |
| 25.05.2026 | 16,80 | 17,00 | 16,70 | 17,00 | -5,56% | 845,00 |
| 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 | 3,41% | 83,00 |
| 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 | -1,70% | 18,00 |
| 28.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 74,00 |
| 23.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 1.350,00 |
| 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 | -1,20% | 2.440,00 |
| 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 | 1,23% | 881,00 |
| 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 | 0,74% | 645,00 |
| 31.03.2026 | 16,55 | 16,55 | 16,25 | 16,25 | -6,98% | 462,00 |
| 27.03.2026 | 17,47 | 17,47 | 17,47 | 17,47 | 2,76% | 12,00 |
| 25.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,83% | 900,00 |
| 24.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,27% | 100,00 |
| 23.03.2026 | 16,57 | 16,69 | 16,53 | 16,65 | 3,19% | 900,00 |
| 20.03.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 1,32% | 124,00 |
| 18.03.2026 | 15,88 | 15,98 | 15,88 | 15,93 | -1,58% | 1.511,00 |
| 13.03.2026 | 16,24 | 16,24 | 16,18 | 16,18 | -1,94% | 677,00 |
| 12.03.2026 | 17,36 | 17,36 | 16,50 | 16,50 | 0,40% | 700,00 |
| 11.03.2026 | 15,91 | 16,44 | 15,88 | 16,44 | 4,08% | 667,00 |
| 09.03.2026 | 16,35 | 16,35 | 15,79 | 15,79 | -1,99% | 289,00 |
| 06.03.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -2,54% | 3.112,00 |
| 04.03.2026 | 16,90 | 16,90 | 16,30 | 16,53 | -1,40% | 266,00 |
| 03.03.2026 | 17,00 | 17,00 | 16,77 | 16,77 | -3,15% | 101,00 |
| 02.03.2026 | 18,69 | 18,72 | 17,31 | 17,31 | -0,32% | 996,00 |
| 27.02.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 2,93% | 143,00 |
| 26.02.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 0,63% | 65,00 |
| 25.02.2026 | 16,89 | 16,89 | 16,77 | 16,77 | -3,79% | 190,00 |
| 24.02.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 2,26% | 1,00 |
| 23.02.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -1,53% | 86,00 |
| 19.02.2026 | 17,06 | 17,31 | 17,06 | 17,31 | 7,65% | 80,00 |
| 17.02.2026 | 15,89 | 16,08 | 15,89 | 16,08 | -2,43% | 4.098,00 |
| 16.02.2026 | 16,20 | 16,48 | 16,20 | 16,48 | 5,74% | 221,00 |
| 10.02.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -2,44% | 499,00 |
| 09.02.2026 | 16,09 | 16,09 | 15,97 | 15,97 | 1,53% | 150,00 |
| 06.02.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 1,35% | 36,00 |
| 05.02.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -3,30% | 2.367,00 |
| 04.02.2026 | 16,21 | 16,21 | 16,05 | 16,05 | 2,98% | 609,00 |
| 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 | -4,13% | 1.825,00 |
| 30.01.2026 | 15,56 | 15,56 | 15,37 | 15,39 | -0,58% | 121,00 |
| 29.01.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,81% | 10,00 |
| 28.01.2026 | 15,41 | 15,52 | 15,35 | 15,35 | -2,54% | 2.355,00 |
| 27.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | 485,00 |
| 26.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -3,29% | 1.000,00 |
| 23.01.2026 | 15,90 | 16,13 | 15,89 | 16,13 | 3,36% | 139,00 |
| 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 | -2,44% | 440,00 |
| 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 | 1,38% | 4.923,00 |
| 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 | 1,07% | 375,00 |
| 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 |