15,110$
1,68%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 15,08 | 15,27 | 14,92 | 15,11 | 1,68% | 747.148,00 |
| 25.07.2024 | 14,38 | 15,22 | 14,34 | 14,86 | 3,41% | 1.067.245,00 |
| 24.07.2024 | 14,46 | 14,66 | 14,31 | 14,37 | -0,90% | 672.618,00 |
| 23.07.2024 | 14,43 | 14,64 | 14,38 | 14,50 | -0,75% | 807.334,00 |
| 22.07.2024 | 14,17 | 14,62 | 14,16 | 14,61 | 2,81% | 680.202,00 |
| 19.07.2024 | 14,20 | 14,27 | 14,00 | 14,21 | -0,70% | 2.590.631,00 |
| 18.07.2024 | 14,35 | 14,59 | 14,17 | 14,31 | -0,76% | 559.996,00 |
| 17.07.2024 | 14,34 | 14,68 | 14,25 | 14,42 | 0,14% | 775.872,00 |
| 16.07.2024 | 14,01 | 14,66 | 13,94 | 14,40 | 4,05% | 894.822,00 |
| 15.07.2024 | 13,81 | 14,06 | 13,57 | 13,84 | 2,22% | 617.817,00 |
| 12.07.2024 | 13,68 | 13,78 | 13,50 | 13,54 | 0,67% | 952.661,00 |
| 11.07.2024 | 13,27 | 13,53 | 13,10 | 13,45 | 2,36% | 652.254,00 |
| 10.07.2024 | 12,78 | 13,17 | 12,72 | 13,14 | 2,98% | 663.513,00 |
| 09.07.2024 | 12,99 | 13,08 | 12,74 | 12,76 | -2,52% | 591.711,00 |
| 08.07.2024 | 12,87 | 13,19 | 12,87 | 13,09 | 2,11% | 700.260,00 |
| 05.07.2024 | 13,46 | 13,49 | 12,81 | 12,82 | -5,25% | 632.354,00 |
| 03.07.2024 | 13,27 | 13,53 | 13,27 | 13,53 | 1,88% | 410.047,00 |
| 02.07.2024 | 13,55 | 13,64 | 13,28 | 13,28 | -1,56% | 842.431,00 |
| 01.07.2024 | 13,80 | 13,87 | 13,38 | 13,49 | -1,75% | 695.381,00 |
| 28.06.2024 | 13,66 | 13,76 | 13,51 | 13,73 | 1,63% | 1.550.082,00 |
| 27.06.2024 | 13,54 | 13,59 | 13,34 | 13,51 | 0,22% | 593.535,00 |
| 26.06.2024 | 13,46 | 13,50 | 13,32 | 13,48 | -0,59% | 810.090,00 |
| 25.06.2024 | 13,44 | 13,63 | 13,38 | 13,56 | 0,30% | 598.937,00 |
| 24.06.2024 | 13,30 | 13,68 | 13,26 | 13,52 | 1,58% | 865.422,00 |
| 21.06.2024 | 13,26 | 13,50 | 13,15 | 13,31 | 0,30% | 6.796.693,00 |
| 20.06.2024 | 13,37 | 13,61 | 13,27 | 13,27 | -1,56% | 1.005.976,00 |
| 18.06.2024 | 13,26 | 13,53 | 13,21 | 13,48 | 2,04% | 744.346,00 |
| 17.06.2024 | 13,03 | 13,24 | 12,94 | 13,21 | 1,07% | 799.559,00 |
| 14.06.2024 | 13,30 | 13,31 | 12,94 | 13,07 | -3,19% | 745.186,00 |
| 13.06.2024 | 13,62 | 13,76 | 13,41 | 13,50 | -1,89% | 951.389,00 |
| 12.06.2024 | 14,15 | 14,17 | 13,76 | 13,76 | -0,15% | 875.709,00 |
| 11.06.2024 | 13,68 | 13,79 | 13,59 | 13,78 | 0,15% | 537.853,00 |
| 10.06.2024 | 13,39 | 13,82 | 13,37 | 13,76 | 1,93% | 462.716,00 |
| 07.06.2024 | 13,50 | 13,71 | 13,48 | 13,50 | -0,95% | 680.147,00 |
| 06.06.2024 | 13,50 | 13,65 | 13,38 | 13,63 | 0,44% | 799.090,00 |
| 05.06.2024 | 13,64 | 13,69 | 13,49 | 13,57 | -0,29% | 545.211,00 |
| 04.06.2024 | 13,93 | 13,94 | 13,41 | 13,61 | -3,41% | 924.412,00 |
| 03.06.2024 | 14,69 | 14,70 | 13,95 | 14,09 | -3,43% | 730.995,00 |
| 31.05.2024 | 14,16 | 14,62 | 14,16 | 14,59 | 3,18% | 716.754,00 |
| 30.05.2024 | 14,23 | 14,33 | 14,08 | 14,14 | 0,57% | 647.816,00 |
| 29.05.2024 | 14,19 | 14,40 | 14,02 | 14,06 | -2,16% | 595.546,00 |
| 28.05.2024 | 14,26 | 14,53 | 14,08 | 14,37 | 1,34% | 684.763,00 |
| 24.05.2024 | 14,26 | 14,27 | 14,08 | 14,18 | 0,64% | 579.160,00 |
| 23.05.2024 | 14,38 | 14,38 | 13,87 | 14,09 | -1,81% | 811.778,00 |
| 22.05.2024 | 14,29 | 14,52 | 14,18 | 14,35 | 0,14% | 714.430,00 |
| 21.05.2024 | 13,91 | 14,35 | 13,88 | 14,33 | 2,65% | 529.938,00 |
| 20.05.2024 | 13,68 | 14,07 | 13,63 | 13,96 | 2,50% | 608.307,00 |
| 17.05.2024 | 14,02 | 14,08 | 13,56 | 13,62 | -2,71% | 736.746,00 |
| 16.05.2024 | 13,88 | 14,06 | 13,73 | 14,00 | 0,43% | 724.238,00 |
| 15.05.2024 | 13,87 | 13,95 | 13,62 | 13,94 | 1,68% | 782.109,00 |
| 14.05.2024 | 13,78 | 13,86 | 13,27 | 13,71 | -0,51% | 1.323.756,00 |
| 13.05.2024 | 13,44 | 13,87 | 13,29 | 13,78 | 3,77% | 1.078.062,00 |
| 10.05.2024 | 12,41 | 14,09 | 12,41 | 13,28 | -10,69% | 1.540.263,00 |
| 09.05.2024 | 14,69 | 15,00 | 14,69 | 14,87 | 1,09% | 932.461,00 |
| 08.05.2024 | 14,53 | 14,71 | 14,41 | 14,71 | 0,62% | 560.538,00 |
| 07.05.2024 | 14,58 | 14,81 | 14,56 | 14,62 | 0,27% | 586.055,00 |
| 06.05.2024 | 14,47 | 14,70 | 14,46 | 14,58 | 1,67% | 422.498,00 |
| 03.05.2024 | 14,41 | 14,42 | 14,20 | 14,34 | 0,56% | 460.577,00 |
| 02.05.2024 | 14,14 | 14,31 | 14,01 | 14,26 | 2,66% | 484.247,00 |
| 01.05.2024 | 14,12 | 14,21 | 13,86 | 13,89 | -1,56% | 624.145,00 |
| 30.04.2024 | 14,61 | 14,65 | 14,09 | 14,11 | -4,27% | 619.206,00 |
| 29.04.2024 | 14,65 | 14,74 | 14,46 | 14,74 | 0,75% | 629.769,00 |
| 26.04.2024 | 14,61 | 14,76 | 14,52 | 14,63 | -0,34% | 405.045,00 |
| 25.04.2024 | 14,63 | 14,71 | 14,46 | 14,68 | -0,61% | 617.742,00 |
| 24.04.2024 | 15,03 | 15,10 | 14,67 | 14,77 | -2,51% | 648.642,00 |
| 23.04.2024 | 14,54 | 15,22 | 14,33 | 15,15 | 4,27% | 792.032,00 |
| 22.04.2024 | 14,65 | 14,74 | 14,49 | 14,53 | -0,82% | 741.580,00 |
| 19.04.2024 | 14,64 | 14,92 | 14,48 | 14,65 | -0,54% | 666.974,00 |
| 18.04.2024 | 14,74 | 15,12 | 14,65 | 14,73 | 0,75% | 865.905,00 |
| 17.04.2024 | 14,98 | 15,03 | 14,56 | 14,62 | -1,88% | 621.933,00 |
| 16.04.2024 | 15,13 | 15,13 | 14,63 | 14,90 | -0,53% | 805.671,00 |
| 15.04.2024 | 14,83 | 15,02 | 14,71 | 14,98 | 2,32% | 1.345.346,00 |
| 12.04.2024 | 14,90 | 15,05 | 14,54 | 14,64 | -2,33% | 587.819,00 |
| 11.04.2024 | 15,14 | 15,17 | 14,86 | 14,99 | -0,73% | 632.193,00 |
| 10.04.2024 | 15,00 | 15,15 | 14,80 | 15,10 | -0,92% | 769.249,00 |
| 09.04.2024 | 15,45 | 15,45 | 15,09 | 15,24 | -1,23% | 737.149,00 |
| 08.04.2024 | 15,30 | 15,58 | 15,18 | 15,43 | 1,78% | 620.758,00 |
| 05.04.2024 | 14,98 | 15,17 | 14,89 | 15,16 | 1,54% | 661.042,00 |
| 04.04.2024 | 15,20 | 15,20 | 14,84 | 14,93 | -0,86% | 613.588,00 |
| 03.04.2024 | 14,98 | 15,18 | 14,91 | 15,06 | 0,33% | 1.082.391,00 |
| 02.04.2024 | 15,02 | 15,04 | 14,69 | 15,01 | -0,79% | 845.970,00 |
| 01.04.2024 | 15,31 | 15,32 | 15,03 | 15,13 | -0,46% | 809.165,00 |
| 28.03.2024 | 15,45 | 15,49 | 15,15 | 15,20 | -0,33% | 1.028.365,00 |
| 27.03.2024 | 15,10 | 15,27 | 15,01 | 15,25 | 1,60% | 625.196,00 |
| 26.03.2024 | 15,16 | 15,22 | 15,01 | 15,01 | -0,79% | 714.143,00 |
| 25.03.2024 | 14,99 | 15,28 | 14,95 | 15,13 | 1,41% | 762.127,00 |
| 22.03.2024 | 14,94 | 15,02 | 14,77 | 14,92 | -0,60% | 952.471,00 |
| 21.03.2024 | 14,70 | 15,01 | 14,65 | 15,01 | 2,60% | 1.227.164,00 |
| 20.03.2024 | 14,34 | 14,68 | 14,34 | 14,63 | 1,67% | 1.216.911,00 |
| 19.03.2024 | 14,19 | 14,56 | 14,19 | 14,39 | 2,13% | 1.726.846,00 |
| 18.03.2024 | 14,42 | 14,54 | 14,08 | 14,09 | -2,36% | 1.504.482,00 |
| 15.03.2024 | 14,46 | 14,74 | 14,30 | 14,43 | -0,21% | 10.289.681,00 |
| 14.03.2024 | 14,68 | 14,76 | 14,27 | 14,46 | -1,90% | 1.611.041,00 |
| 13.03.2024 | 14,57 | 14,87 | 14,42 | 14,74 | 1,17% | 1.308.200,00 |
| 12.03.2024 | 14,50 | 14,60 | 14,35 | 14,57 | 0,07% | 643.960,00 |
| 11.03.2024 | 14,64 | 14,79 | 14,46 | 14,56 | -1,15% | 857.975,00 |
| 08.03.2024 | 14,88 | 15,01 | 14,70 | 14,73 | -0,74% | 791.558,00 |
| 07.03.2024 | 14,60 | 14,85 | 14,56 | 14,84 | 1,78% | 818.487,00 |
| 06.03.2024 | 14,39 | 14,74 | 14,33 | 14,58 | 2,03% | 913.464,00 |
| 05.03.2024 | 14,07 | 14,42 | 14,06 | 14,29 | 1,28% | 930.643,00 |