16,000$
-1,23%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,25 | 16,34 | 15,90 | 16,00 | -1,23% | 676.518,00 |
| 28.08.2025 | 15,87 | 16,28 | 15,87 | 16,20 | 1,57% | 649.488,00 |
| 27.08.2025 | 15,84 | 16,05 | 15,78 | 15,95 | 0,31% | 690.002,00 |
| 26.08.2025 | 15,60 | 15,98 | 15,53 | 15,90 | 1,53% | 684.668,00 |
| 25.08.2025 | 15,78 | 15,91 | 15,64 | 15,66 | -1,01% | 878.241,00 |
| 22.08.2025 | 15,14 | 15,98 | 15,04 | 15,82 | 5,33% | 907.015,00 |
| 21.08.2025 | 14,93 | 15,03 | 14,80 | 15,02 | 0,40% | 1.180.288,00 |
| 20.08.2025 | 14,95 | 14,99 | 14,69 | 14,96 | 1,08% | 1.303.239,00 |
| 19.08.2025 | 14,78 | 14,89 | 14,66 | 14,80 | 0,95% | 758.464,00 |
| 18.08.2025 | 14,48 | 14,68 | 14,35 | 14,66 | 1,17% | 591.531,00 |
| 15.08.2025 | 14,93 | 15,00 | 14,49 | 14,49 | -2,69% | 1.150.632,00 |
| 14.08.2025 | 14,89 | 14,89 | 14,45 | 14,89 | -0,67% | 1.650.355,00 |
| 13.08.2025 | 14,81 | 14,99 | 14,67 | 14,99 | 1,15% | 1.149.459,00 |
| 12.08.2025 | 14,58 | 14,93 | 14,44 | 14,82 | 3,13% | 970.443,00 |
| 11.08.2025 | 14,93 | 15,08 | 14,37 | 14,37 | -4,01% | 1.036.015,00 |
| 08.08.2025 | 14,95 | 15,23 | 14,77 | 14,97 | 0,67% | 1.209.503,00 |
| 07.08.2025 | 14,27 | 15,06 | 14,21 | 14,87 | 5,46% | 1.856.035,00 |
| 06.08.2025 | 15,61 | 16,24 | 13,72 | 14,10 | -7,48% | 3.386.272,00 |
| 05.08.2025 | 14,99 | 15,24 | 14,82 | 15,24 | 2,42% | 1.137.011,00 |
| 04.08.2025 | 14,72 | 15,03 | 14,64 | 14,88 | 0,95% | 1.216.820,00 |
| 01.08.2025 | 15,33 | 15,39 | 14,68 | 14,74 | -5,27% | 1.643.196,00 |
| 31.07.2025 | 15,61 | 15,72 | 15,36 | 15,56 | -1,02% | 1.513.000,00 |
| 30.07.2025 | 15,92 | 16,10 | 15,58 | 15,72 | -1,81% | 956.989,00 |
| 29.07.2025 | 15,92 | 16,21 | 15,73 | 16,01 | 1,07% | 1.371.976,00 |
| 28.07.2025 | 15,24 | 15,86 | 15,22 | 15,84 | 4,69% | 1.414.448,00 |
| 25.07.2025 | 15,55 | 15,55 | 15,09 | 15,13 | -2,07% | 958.340,00 |
| 24.07.2025 | 15,25 | 15,61 | 15,08 | 15,45 | 1,25% | 1.377.564,00 |
| 23.07.2025 | 15,19 | 15,49 | 15,17 | 15,26 | 0,93% | 1.258.167,00 |
| 22.07.2025 | 14,80 | 15,34 | 14,75 | 15,12 | 2,09% | 1.327.604,00 |
| 21.07.2025 | 14,86 | 14,93 | 14,67 | 14,81 | -0,67% | 1.429.363,00 |
| 18.07.2025 | 14,88 | 15,03 | 14,61 | 14,91 | 0,54% | 2.132.512,00 |
| 17.07.2025 | 14,54 | 15,10 | 14,54 | 14,83 | 2,21% | 1.421.764,00 |
| 16.07.2025 | 14,36 | 14,55 | 14,06 | 14,51 | 0,76% | 1.785.733,00 |
| 15.07.2025 | 14,10 | 14,89 | 14,03 | 14,40 | 2,93% | 2.093.970,00 |
| 14.07.2025 | 13,57 | 14,07 | 13,14 | 13,99 | 2,49% | 2.234.520,00 |
| 11.07.2025 | 13,80 | 13,80 | 13,56 | 13,65 | -1,37% | 996.517,00 |
| 10.07.2025 | 14,04 | 14,04 | 13,74 | 13,84 | -1,14% | 1.049.149,00 |
| 09.07.2025 | 14,25 | 14,25 | 13,85 | 14,00 | -1,06% | 1.152.008,00 |
| 08.07.2025 | 13,79 | 14,40 | 13,79 | 14,15 | 3,51% | 1.627.570,00 |
| 07.07.2025 | 14,07 | 14,16 | 13,62 | 13,67 | -3,26% | 1.083.440,00 |
| 03.07.2025 | 14,43 | 14,51 | 13,97 | 14,13 | -2,01% | 1.071.774,00 |
| 02.07.2025 | 14,54 | 14,66 | 14,14 | 14,42 | 0,91% | 1.720.262,00 |
| 01.07.2025 | 14,80 | 14,84 | 14,12 | 14,29 | -3,64% | 1.849.204,00 |
| 30.06.2025 | 15,88 | 15,95 | 14,71 | 14,83 | -6,32% | 2.476.205,00 |
| 27.06.2025 | 15,74 | 16,62 | 15,64 | 15,83 | 5,11% | 3.671.445,00 |
| 26.06.2025 | 14,74 | 15,07 | 14,68 | 15,06 | 3,15% | 625.698,00 |
| 25.06.2025 | 15,19 | 15,19 | 14,54 | 14,60 | -4,14% | 665.611,00 |
| 24.06.2025 | 15,01 | 15,34 | 15,01 | 15,23 | 1,26% | 531.259,00 |
| 23.06.2025 | 15,29 | 15,32 | 14,96 | 15,04 | -1,12% | 844.060,00 |
| 20.06.2025 | 14,99 | 15,22 | 14,88 | 15,21 | 1,40% | 2.382.046,00 |
| 18.06.2025 | 15,44 | 15,53 | 14,95 | 15,00 | -3,23% | 856.999,00 |
| 17.06.2025 | 15,47 | 15,70 | 15,43 | 15,50 | 0,06% | 972.579,00 |
| 16.06.2025 | 15,19 | 15,50 | 15,07 | 15,49 | 2,79% | 839.563,00 |
| 13.06.2025 | 15,05 | 15,09 | 14,78 | 15,07 | 0,20% | 775.694,00 |
| 12.06.2025 | 14,96 | 15,08 | 14,87 | 15,04 | -0,40% | 547.285,00 |
| 11.06.2025 | 14,89 | 15,15 | 14,80 | 15,10 | 1,55% | 659.768,00 |
| 10.06.2025 | 14,91 | 15,06 | 14,85 | 14,87 | 0,41% | 537.488,00 |
| 09.06.2025 | 14,83 | 15,00 | 14,75 | 14,81 | 0,47% | 540.070,00 |
| 06.06.2025 | 14,82 | 14,83 | 14,66 | 14,74 | 1,87% | 399.754,00 |
| 05.06.2025 | 14,46 | 14,59 | 14,26 | 14,47 | 0,00% | 562.992,00 |
| 04.06.2025 | 14,73 | 14,80 | 14,39 | 14,47 | -1,77% | 576.905,00 |
| 03.06.2025 | 14,38 | 14,84 | 14,32 | 14,73 | 2,29% | 606.911,00 |
| 02.06.2025 | 14,64 | 14,64 | 14,29 | 14,40 | -0,14% | 564.405,00 |
| 30.05.2025 | 14,50 | 14,50 | 14,26 | 14,42 | -1,03% | 622.308,00 |
| 29.05.2025 | 14,73 | 14,73 | 14,39 | 14,57 | -0,21% | 521.451,00 |
| 28.05.2025 | 14,98 | 14,98 | 14,55 | 14,60 | -1,28% | 698.719,00 |
| 27.05.2025 | 14,71 | 14,79 | 14,53 | 14,79 | 1,58% | 857.458,00 |
| 23.05.2025 | 14,29 | 14,58 | 14,29 | 14,56 | -0,21% | 526.901,00 |
| 22.05.2025 | 14,62 | 14,68 | 14,50 | 14,59 | -1,22% | 627.610,00 |
| 21.05.2025 | 14,97 | 15,01 | 14,75 | 14,77 | -2,31% | 660.944,00 |
| 20.05.2025 | 15,16 | 15,29 | 15,05 | 15,12 | 0,13% | 591.437,00 |
| 19.05.2025 | 15,01 | 15,19 | 14,96 | 15,10 | -1,11% | 615.056,00 |
| 16.05.2025 | 15,40 | 15,40 | 15,10 | 15,27 | -0,46% | 614.386,00 |
| 15.05.2025 | 15,30 | 15,61 | 15,23 | 15,34 | -1,60% | 1.307.540,00 |
| 14.05.2025 | 15,49 | 15,65 | 15,31 | 15,59 | 0,13% | 725.353,00 |
| 13.05.2025 | 15,30 | 15,73 | 15,27 | 15,57 | 2,84% | 817.901,00 |
| 12.05.2025 | 15,29 | 15,56 | 15,04 | 15,14 | 3,63% | 1.189.420,00 |
| 09.05.2025 | 14,68 | 14,84 | 14,35 | 14,61 | 0,48% | 1.280.933,00 |
| 08.05.2025 | 14,77 | 14,77 | 13,86 | 14,54 | -0,82% | 1.590.578,00 |
| 07.05.2025 | 15,76 | 15,92 | 14,23 | 14,66 | -8,55% | 1.593.979,00 |
| 06.05.2025 | 16,10 | 16,15 | 15,82 | 16,03 | -0,25% | 863.738,00 |
| 05.05.2025 | 16,36 | 16,44 | 16,07 | 16,07 | -2,78% | 625.515,00 |
| 02.05.2025 | 16,33 | 16,64 | 16,21 | 16,53 | 2,73% | 516.965,00 |
| 01.05.2025 | 15,86 | 16,22 | 15,86 | 16,09 | 1,39% | 839.232,00 |
| 30.04.2025 | 16,10 | 16,10 | 15,64 | 15,87 | -2,82% | 1.354.749,00 |
| 29.04.2025 | 16,18 | 16,36 | 16,01 | 16,33 | 0,49% | 573.228,00 |
| 28.04.2025 | 16,20 | 16,44 | 15,99 | 16,25 | 0,81% | 896.988,00 |
| 25.04.2025 | 15,72 | 16,15 | 15,72 | 16,12 | 0,88% | 587.636,00 |
| 24.04.2025 | 15,42 | 16,01 | 15,42 | 15,98 | 3,23% | 655.553,00 |
| 23.04.2025 | 15,87 | 16,13 | 15,39 | 15,48 | -0,26% | 827.298,00 |
| 22.04.2025 | 15,46 | 15,56 | 15,02 | 15,52 | 1,97% | 1.174.534,00 |
| 21.04.2025 | 15,61 | 15,66 | 15,10 | 15,22 | -4,10% | 1.080.864,00 |
| 17.04.2025 | 15,61 | 16,19 | 15,61 | 15,87 | 1,80% | 3.501.923,00 |
| 16.04.2025 | 15,36 | 15,98 | 15,36 | 15,59 | 1,50% | 1.570.947,00 |
| 15.04.2025 | 15,13 | 15,59 | 15,01 | 15,36 | 0,85% | 1.269.631,00 |
| 14.04.2025 | 15,64 | 15,68 | 15,19 | 15,23 | -0,91% | 765.432,00 |
| 11.04.2025 | 15,07 | 15,55 | 14,93 | 15,37 | 1,86% | 723.367,00 |
| 10.04.2025 | 14,99 | 15,39 | 14,76 | 15,09 | -3,64% | 912.787,00 |
| 09.04.2025 | 13,87 | 15,94 | 13,87 | 15,66 | 10,44% | 1.302.403,00 |
| 08.04.2025 | 15,01 | 15,16 | 13,99 | 14,18 | -1,66% | 1.297.610,00 |