DNOW Inc. DNOW
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$15,31-0,19 (-1,23 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,26 | -1,55 % | $15,35 | $15,40 | $14,95 | 981,83K |
| 2026-09-30 | $15,50 | -1,34 % | $15,81 | $15,89 | $15,49 | 2,04M |
| 2026-09-29 | $15,71 | -2,66 % | $16,01 | $16,12 | $15,68 | 1,58M |
| 2026-09-28 | $16,14 | +1,32 % | $16,00 | $16,22 | $15,87 | 1,81M |
| 2026-09-25 | $15,93 | +0,13 % | $15,83 | $15,98 | $15,65 | 1,39M |
| 2026-09-24 | $15,91 | +1,27 % | $15,70 | $15,94 | $15,62 | 2,03M |
| 2026-09-23 | $15,71 | +0,96 % | $15,61 | $15,77 | $15,36 | 1,51M |
| 2026-09-22 | $15,56 | -0,06 % | $15,56 | $15,75 | $15,40 | 1,76M |
| 2026-09-21 | $15,57 | -0,13 % | $15,59 | $15,72 | $15,40 | 1,71M |
| 2026-09-18 | $15,59 | -2,26 % | $15,96 | $15,96 | $15,38 | 4,42M |
| 2026-09-17 | $15,95 | +2,24 % | $15,71 | $16,00 | $15,61 | 3,13M |
| 2026-09-16 | $15,60 | -3,11 % | $16,06 | $16,23 | $15,48 | 2,35M |
| 2026-09-15 | $16,10 | +2,94 % | $15,70 | $16,10 | $15,59 | 4,18M |
| 2026-09-14 | $15,64 | -0,06 % | $15,63 | $15,76 | $15,31 | 2,26M |
| 2026-09-11 | $15,65 | +1,16 % | $15,68 | $15,82 | $15,48 | 2,11M |
| 2026-09-10 | $15,47 | -4,15 % | $16,08 | $16,11 | $15,29 | 2,87M |
| 2026-09-09 | $16,14 | -0,06 % | $16,36 | $16,55 | $15,98 | 2,72M |
| 2026-09-08 | $16,15 | +0,19 % | $16,19 | $16,41 | $16,01 | 1,75M |
| 2026-09-04 | $16,12 | +2,03 % | $15,80 | $16,13 | $15,63 | 2,07M |
| 2026-09-03 | $15,80 | 0,00 % | $15,85 | $16,09 | $15,60 | 1,46M |
| 2026-09-02 | $15,80 | -0,50 % | $15,81 | $16,07 | $15,74 | 1,57M |
| 2026-09-01 | $15,88 | -0,94 % | $16,05 | $16,13 | $15,82 | 1,86M |
| 2026-08-31 | $16,03 | +0,63 % | $16,17 | $16,25 | $15,85 | 2,16M |
| 2026-08-28 | $15,93 | -2,15 % | $16,34 | $16,42 | $15,82 | 1,44M |
| 2026-08-27 | $16,28 | +1,81 % | $15,91 | $16,40 | $15,91 | 1,39M |
| 2026-08-26 | $15,99 | +1,46 % | $15,78 | $16,00 | $15,62 | 1,25M |
| 2026-08-25 | $15,76 | +1,87 % | $15,60 | $15,82 | $15,56 | 2,20M |
| 2026-08-24 | $15,47 | -1,34 % | $15,58 | $15,72 | $15,43 | 1,73M |
| 2026-08-21 | $15,68 | +0,90 % | $15,60 | $15,69 | $15,49 | 2,02M |
| 2026-08-20 | $15,54 | -0,45 % | $15,58 | $15,69 | $15,36 | 3,05M |
| 2026-08-19 | $15,61 | -2,01 % | $16,01 | $16,15 | $15,54 | 2,82M |
| 2026-08-18 | $15,93 | -1,36 % | $16,19 | $16,29 | $15,93 | 2,83M |
| 2026-08-17 | $16,15 | -1,70 % | $16,42 | $16,59 | $16,14 | 1,99M |
| 2026-08-14 | $16,43 | +0,74 % | $16,29 | $16,58 | $16,25 | 2,64M |
| 2026-08-13 | $16,31 | -3,15 % | $16,62 | $16,77 | $16,26 | 2,48M |
| 2026-08-12 | $16,84 | +1,08 % | $16,74 | $16,93 | $16,58 | 2,65M |
| 2026-08-11 | $16,66 | +0,06 % | $16,67 | $16,85 | $16,52 | 3,06M |
| 2026-08-10 | $16,65 | +0,79 % | $16,68 | $17,20 | $16,55 | 4,67M |
| 2026-08-07 | $16,52 | +7,34 % | $16,00 | $16,69 | $15,69 | 4,13M |
| 2026-08-06 | $15,39 | +8,23 % | $15,43 | $16,11 | $15,19 | 6,35M |
| 2026-08-05 | $14,22 | -1,32 % | $14,50 | $14,53 | $14,15 | 2,17M |
| 2026-08-04 | $14,41 | +1,19 % | $14,23 | $14,44 | $14,13 | 2,00M |
| 2026-08-03 | $14,24 | +0,85 % | $14,00 | $14,37 | $13,96 | 2,18M |
| 2026-07-31 | $14,12 | +2,77 % | $13,94 | $14,18 | $13,77 | 2,00M |
| 2026-07-30 | $13,74 | +3,00 % | $13,24 | $13,80 | $13,23 | 2,39M |
| 2026-07-29 | $13,34 | -3,61 % | $13,89 | $14,08 | $13,26 | 2,05M |
| 2026-07-28 | $13,84 | -2,47 % | $14,19 | $14,31 | $13,81 | 1,74M |
| 2026-07-27 | $14,19 | -1,53 % | $14,26 | $14,40 | $14,00 | 1,71M |
| 2026-07-24 | $14,41 | +0,07 % | $14,51 | $14,56 | $14,34 | 1,97M |
| 2026-07-23 | $14,40 | +1,12 % | $14,32 | $14,45 | $14,11 | 3,15M |
| 2026-07-22 | $14,24 | -0,07 % | $14,25 | $14,37 | $14,05 | 1,56M |
| 2026-07-21 | $14,25 | +2,08 % | $13,88 | $14,30 | $13,82 | 1,78M |
| 2026-07-20 | $13,96 | +0,22 % | $14,02 | $14,09 | $13,85 | 2,14M |
| 2026-07-17 | $13,93 | +0,43 % | $13,75 | $14,19 | $13,75 | 3,89M |
| 2026-07-16 | $13,87 | +1,99 % | $13,54 | $13,90 | $13,44 | 2,39M |
| 2026-07-15 | $13,60 | +3,66 % | $13,06 | $13,67 | $13,03 | 2,71M |
| 2026-07-14 | $13,12 | +0,54 % | $13,19 | $13,23 | $13,02 | 1,52M |
| 2026-07-13 | $13,05 | 0,00 % | $13,15 | $13,28 | $13,04 | 1,67M |
| 2026-07-10 | $13,05 | +1,64 % | $12,85 | $13,14 | $12,84 | 1,43M |
| 2026-07-09 | $12,84 | -0,47 % | $12,98 | $13,02 | $12,81 | 1,47M |
| 2026-07-08 | $12,90 | +1,90 % | $12,78 | $12,97 | $12,71 | 2,19M |
| 2026-07-07 | $12,66 | -1,17 % | $12,79 | $12,86 | $12,52 | 2,35M |
| 2026-07-06 | $12,81 | +1,67 % | $12,48 | $13,02 | $12,43 | 3,30M |
| 2026-07-02 | $12,60 | -1,56 % | $12,80 | $12,85 | $12,56 | 2,94M |
| 2026-07-01 | $12,80 | -1,31 % | $12,94 | $13,19 | $12,80 | 2,15M |
| 2026-06-30 | $12,97 | -1,14 % | $13,13 | $13,24 | $12,85 | 3,22M |
| 2026-06-29 | $13,12 | -3,17 % | $13,47 | $13,60 | $13,00 | 1,93M |
| 2026-06-26 | $13,55 | +0,74 % | $13,37 | $13,63 | $13,31 | 5,00M |
| 2026-06-25 | $13,45 | +2,75 % | $13,16 | $13,50 | $13,16 | 2,02M |
| 2026-06-24 | $13,09 | -2,39 % | $13,35 | $13,35 | $12,84 | 6,53M |
| 2026-06-23 | $13,41 | -2,19 % | $13,61 | $13,75 | $13,19 | 4,07M |
| 2026-06-22 | $13,71 | +1,56 % | $13,62 | $13,83 | $13,34 | 4,83M |
| 2026-06-18 | $13,50 | -0,15 % | $13,58 | $13,75 | $13,23 | 7,29M |
| 2026-06-17 | $13,52 | +0,22 % | $13,47 | $13,70 | $13,44 | 3,40M |
| 2026-06-16 | $13,49 | -1,53 % | $13,81 | $13,91 | $13,31 | 2,39M |
| 2026-06-15 | $13,70 | -2,35 % | $14,02 | $14,06 | $13,63 | 3,38M |
| 2026-06-12 | $14,03 | +2,71 % | $13,72 | $14,16 | $13,69 | 2,60M |
| 2026-06-11 | $13,66 | -1,01 % | $13,93 | $13,96 | $13,60 | 2,05M |
| 2026-06-10 | $13,80 | +2,30 % | $13,55 | $13,92 | $13,43 | 3,22M |
| 2026-06-09 | $13,49 | -1,17 % | $13,71 | $13,84 | $13,24 | 3,21M |
| 2026-06-08 | $13,65 | +3,17 % | $13,36 | $13,73 | $13,32 | 1,98M |
| 2026-06-05 | $13,23 | -2,00 % | $13,51 | $13,60 | $13,13 | 1,95M |
| 2026-06-04 | $13,50 | +2,04 % | $13,26 | $13,64 | $13,17 | 2,82M |
| 2026-06-03 | $13,23 | -0,53 % | $13,30 | $13,37 | $12,95 | 2,46M |
| 2026-06-02 | $13,30 | +2,86 % | $12,97 | $13,36 | $12,97 | 2,78M |
| 2026-06-01 | $12,93 | +1,09 % | $12,78 | $12,97 | $12,72 | 3,25M |
| 2026-05-29 | $12,79 | -3,54 % | $13,19 | $13,30 | $12,74 | 4,03M |
| 2026-05-28 | $13,26 | +1,14 % | $12,99 | $13,45 | $12,85 | 3,57M |
| 2026-05-27 | $13,11 | -0,46 % | $13,11 | $13,18 | $12,81 | 3,44M |
| 2026-05-26 | $13,17 | +0,77 % | $13,10 | $13,24 | $12,87 | 3,06M |