16,091$
-0,92%
Echtzeit-Aktienkurs NOV Inc.
Bid:
Ask:
Aktienkurse zur NOV Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 16,44 | 16,44 | 16,01 | 16,24 | -0,92% | 4.050.040,00 |
| 12.12.2025 | 16,63 | 16,75 | 16,09 | 16,39 | -1,50% | 3.544.368,00 |
| 11.12.2025 | 16,42 | 16,96 | 16,41 | 16,64 | 0,60% | 4.996.316,00 |
| 10.12.2025 | 16,08 | 16,69 | 16,02 | 16,54 | 2,99% | 4.082.043,00 |
| 09.12.2025 | 15,94 | 16,25 | 15,91 | 16,06 | 0,75% | 2.615.231,00 |
| 08.12.2025 | 16,10 | 16,22 | 15,88 | 15,94 | -1,42% | 2.796.298,00 |
| 05.12.2025 | 16,22 | 16,43 | 16,14 | 16,17 | -0,80% | 2.355.309,00 |
| 04.12.2025 | 16,29 | 16,48 | 16,08 | 16,30 | -0,12% | 3.524.120,00 |
| 03.12.2025 | 15,47 | 16,40 | 15,45 | 16,32 | 6,46% | 5.729.629,00 |
| 02.12.2025 | 15,44 | 15,46 | 15,03 | 15,33 | -0,65% | 2.672.995,00 |
| 01.12.2025 | 15,36 | 15,70 | 15,34 | 15,43 | 0,46% | 3.881.159,00 |
| 28.11.2025 | 15,16 | 15,43 | 15,06 | 15,36 | 1,79% | 1.085.292,00 |
| 26.11.2025 | 15,01 | 15,25 | 15,01 | 15,09 | 0,40% | 2.576.096,00 |
| 25.11.2025 | 15,04 | 15,12 | 14,82 | 15,03 | 0,00% | 3.203.071,00 |
| 24.11.2025 | 14,90 | 15,13 | 14,70 | 15,03 | 0,54% | 3.457.721,00 |
| 21.11.2025 | 14,36 | 15,00 | 14,30 | 14,95 | 3,96% | 2.645.152,00 |
| 20.11.2025 | 15,23 | 15,46 | 14,33 | 14,38 | -5,52% | 6.016.724,00 |
| 19.11.2025 | 14,95 | 15,29 | 14,91 | 15,22 | -0,59% | 3.414.861,00 |
| 18.11.2025 | 14,88 | 15,42 | 14,80 | 15,31 | 1,93% | 4.236.327,00 |
| 17.11.2025 | 15,66 | 15,79 | 15,01 | 15,02 | -4,45% | 3.476.875,00 |
| 14.11.2025 | 15,19 | 15,78 | 15,10 | 15,72 | 2,95% | 6.210.405,00 |
| 13.11.2025 | 15,41 | 15,54 | 15,19 | 15,27 | -0,84% | 6.952.324,00 |
| 12.11.2025 | 15,63 | 15,74 | 15,39 | 15,40 | -1,85% | 5.028.851,00 |
| 11.11.2025 | 15,61 | 16,00 | 15,50 | 15,69 | 0,32% | 7.421.590,00 |
| 10.11.2025 | 15,46 | 15,74 | 15,46 | 15,64 | 1,56% | 4.771.917,00 |
| 07.11.2025 | 15,33 | 15,47 | 15,13 | 15,40 | 0,20% | 3.200.169,00 |
| 06.11.2025 | 15,15 | 15,51 | 15,10 | 15,37 | 2,40% | 5.780.024,00 |
| 05.11.2025 | 14,77 | 15,14 | 14,76 | 15,01 | 1,76% | 4.711.420,00 |
| 04.11.2025 | 14,78 | 14,90 | 14,62 | 14,75 | -1,99% | 5.427.822,00 |
| 03.11.2025 | 14,53 | 15,05 | 14,39 | 15,05 | 3,08% | 4.371.613,00 |
| 31.10.2025 | 15,15 | 15,16 | 14,47 | 14,60 | -3,44% | 4.729.592,00 |
| 30.10.2025 | 15,16 | 15,63 | 15,00 | 15,12 | -1,24% | 5.694.217,00 |
| 29.10.2025 | 15,14 | 15,47 | 14,94 | 15,31 | 2,41% | 7.553.423,00 |
| 28.10.2025 | 14,65 | 15,10 | 14,44 | 14,95 | 7,17% | 13.062.429,00 |
| 27.10.2025 | 14,05 | 14,17 | 13,85 | 13,95 | 0,79% | 5.077.693,00 |
| 24.10.2025 | 14,08 | 14,21 | 13,84 | 13,84 | -1,86% | 4.026.871,00 |
| 23.10.2025 | 13,62 | 14,11 | 13,62 | 14,10 | 6,03% | 4.704.390,00 |
| 22.10.2025 | 13,24 | 13,54 | 13,18 | 13,30 | 1,76% | 3.429.570,00 |
| 21.10.2025 | 12,96 | 13,22 | 12,85 | 13,07 | 2,43% | 3.167.335,00 |
| 20.10.2025 | 12,74 | 12,92 | 12,64 | 12,76 | 0,70% | 3.431.206,00 |
| 17.10.2025 | 12,71 | 12,77 | 12,54 | 12,67 | -0,15% | - |
| 16.10.2025 | 12,89 | 12,92 | 12,58 | 12,69 | -0,94% | 2.618.208,00 |
| 15.10.2025 | 12,72 | 12,91 | 12,58 | 12,81 | 2,07% | 2.896.528,00 |
| 14.10.2025 | 12,41 | 12,66 | 12,38 | 12,55 | -1,26% | 2.556.879,00 |
| 13.10.2025 | 12,56 | 12,77 | 12,38 | 12,71 | 3,25% | 2.196.226,00 |
| 10.10.2025 | 13,03 | 13,12 | 12,29 | 12,31 | -6,39% | 3.521.117,00 |
| 09.10.2025 | 13,70 | 13,85 | 13,08 | 13,15 | -3,73% | 3.566.999,00 |
| 08.10.2025 | 13,72 | 13,77 | 13,53 | 13,66 | -0,22% | 3.871.973,00 |
| 07.10.2025 | 13,64 | 13,90 | 13,55 | 13,69 | 0,74% | 4.400.235,00 |
| 06.10.2025 | 13,90 | 13,91 | 13,56 | 13,59 | -0,80% | 5.657.695,00 |
| 03.10.2025 | 13,42 | 13,72 | 13,35 | 13,70 | 3,55% | 3.904.816,00 |
| 02.10.2025 | 13,48 | 13,58 | 13,17 | 13,23 | -2,29% | 3.174.548,00 |
| 01.10.2025 | 13,18 | 13,61 | 13,18 | 13,54 | 2,19% | 3.506.982,00 |
| 30.09.2025 | 13,10 | 13,29 | 12,85 | 13,25 | 0,00% | 4.460.606,00 |
| 29.09.2025 | 13,40 | 13,41 | 13,09 | 13,25 | -1,71% | 3.682.970,00 |
| 26.09.2025 | 13,39 | 13,64 | 13,32 | 13,48 | 0,97% | 4.624.530,00 |
| 25.09.2025 | 13,13 | 13,39 | 13,06 | 13,35 | 1,37% | 2.705.275,00 |
| 24.09.2025 | 13,16 | 13,39 | 13,10 | 13,17 | 0,77% | 2.751.729,00 |
| 23.09.2025 | 12,74 | 13,51 | 12,70 | 13,07 | 3,73% | 4.474.002,00 |
| 22.09.2025 | 12,52 | 12,72 | 12,39 | 12,60 | -0,16% | 3.949.171,00 |
| 19.09.2025 | 12,90 | 12,94 | 12,55 | 12,62 | -2,70% | 7.565.519,00 |
| 18.09.2025 | 13,10 | 13,12 | 12,78 | 12,97 | 0,46% | 3.002.475,00 |
| 17.09.2025 | 13,16 | 13,38 | 12,82 | 12,91 | -2,93% | 4.280.342,00 |
| 16.09.2025 | 12,79 | 13,39 | 12,74 | 13,30 | 4,72% | 4.008.784,00 |
| 15.09.2025 | 13,00 | 13,14 | 12,70 | 12,70 | -1,47% | 2.460.710,00 |
| 12.09.2025 | 13,29 | 13,41 | 12,87 | 12,89 | -3,16% | 2.937.984,00 |
| 11.09.2025 | 12,98 | 13,31 | 12,95 | 13,31 | 1,84% | 2.611.882,00 |
| 10.09.2025 | 13,05 | 13,23 | 12,74 | 13,07 | 0,15% | 5.326.473,00 |
| 09.09.2025 | 13,29 | 13,46 | 13,01 | 13,05 | -1,44% | 2.096.966,00 |
| 08.09.2025 | 13,36 | 13,40 | 12,94 | 13,24 | -0,60% | 2.884.212,00 |
| 05.09.2025 | 13,20 | 13,45 | 13,08 | 13,32 | -0,30% | 3.115.753,00 |
| 04.09.2025 | 13,00 | 13,37 | 12,86 | 13,36 | 2,93% | 3.045.084,00 |
| 03.09.2025 | 12,99 | 13,29 | 12,87 | 12,98 | -0,92% | 5.704.917,00 |
| 02.09.2025 | 13,18 | 13,35 | 12,98 | 13,10 | -1,43% | 3.032.697,00 |
| 29.08.2025 | 13,20 | 13,35 | 13,14 | 13,29 | 0,68% | 2.821.534,00 |
| 28.08.2025 | 13,19 | 13,23 | 12,97 | 13,20 | 0,69% | 2.617.724,00 |
| 27.08.2025 | 12,82 | 13,23 | 12,78 | 13,11 | 1,86% | 2.586.119,00 |
| 26.08.2025 | 13,05 | 13,22 | 12,83 | 12,87 | -2,20% | 3.055.318,00 |
| 25.08.2025 | 13,04 | 13,26 | 13,01 | 13,16 | 0,46% | 2.924.220,00 |
| 22.08.2025 | 12,50 | 13,14 | 12,48 | 13,10 | 5,56% | 4.029.092,00 |
| 21.08.2025 | 12,11 | 12,46 | 12,09 | 12,41 | 1,80% | 3.602.556,00 |
| 20.08.2025 | 12,37 | 12,47 | 12,10 | 12,19 | -1,61% | 2.776.541,00 |
| 19.08.2025 | 12,44 | 12,68 | 12,30 | 12,39 | 0,24% | 3.082.479,00 |
| 18.08.2025 | 12,19 | 12,40 | 12,09 | 12,36 | 1,56% | 3.085.614,00 |
| 15.08.2025 | 12,30 | 12,37 | 12,16 | 12,17 | -1,30% | 2.323.795,00 |
| 14.08.2025 | 12,16 | 12,35 | 12,02 | 12,33 | -0,08% | 2.726.825,00 |
| 13.08.2025 | 12,14 | 12,41 | 12,11 | 12,34 | 1,56% | 2.901.587,00 |
| 12.08.2025 | 11,98 | 12,26 | 11,91 | 12,15 | 2,27% | 2.937.146,00 |
| 11.08.2025 | 11,99 | 12,07 | 11,78 | 11,88 | -0,17% | 4.634.456,00 |
| 08.08.2025 | 12,04 | 12,09 | 11,83 | 11,90 | 0,00% | 2.658.751,00 |
| 07.08.2025 | 12,17 | 12,32 | 11,80 | 11,90 | -0,50% | 3.557.055,00 |
| 06.08.2025 | 12,34 | 12,48 | 11,92 | 11,96 | -2,21% | 3.100.113,00 |
| 05.08.2025 | 12,33 | 12,40 | 12,10 | 12,23 | 0,08% | 3.664.818,00 |
| 04.08.2025 | 12,13 | 12,30 | 12,08 | 12,22 | 0,74% | 4.167.450,00 |
| 01.08.2025 | 12,54 | 12,59 | 12,09 | 12,13 | -3,58% | 4.160.291,00 |
| 31.07.2025 | 12,59 | 12,88 | 12,48 | 12,58 | -1,56% | 4.509.979,00 |
| 30.07.2025 | 12,82 | 13,11 | 12,65 | 12,78 | -1,92% | 5.583.747,00 |
| 29.07.2025 | 13,22 | 13,35 | 12,66 | 13,03 | -7,98% | 10.206.044,00 |
| 28.07.2025 | 14,05 | 14,24 | 14,01 | 14,16 | 1,36% | 6.369.733,00 |
| 25.07.2025 | 13,70 | 14,01 | 13,56 | 13,97 | 1,90% | 5.284.164,00 |