NOV Inc. NOV
NYSE · Vereinigte Staaten · Industriedienstleistungen
$18,79+0,06 (+0,32 %)
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 | $18,79 | +0,32 % | $18,58 | $18,83 | $18,46 | 968,13K |
| 2026-09-30 | $18,73 | -1,32 % | $18,90 | $18,90 | $18,52 | 3,67M |
| 2026-09-29 | $18,98 | -2,67 % | $19,20 | $19,22 | $18,88 | 3,78M |
| 2026-09-28 | $19,50 | -1,81 % | $19,97 | $19,97 | $19,43 | 4,07M |
| 2026-09-25 | $19,86 | -0,20 % | $19,80 | $20,13 | $19,61 | 2,82M |
| 2026-09-24 | $19,90 | -1,87 % | $20,48 | $20,54 | $19,86 | 3,29M |
| 2026-09-23 | $20,28 | +0,50 % | $20,28 | $20,62 | $20,06 | 1,89M |
| 2026-09-22 | $20,18 | +0,15 % | $19,92 | $20,61 | $19,81 | 2,81M |
| 2026-09-21 | $20,15 | +0,40 % | $20,05 | $20,34 | $19,73 | 2,62M |
| 2026-09-18 | $20,07 | -2,24 % | $20,32 | $20,51 | $19,95 | 9,07M |
| 2026-09-17 | $20,53 | -0,10 % | $20,60 | $20,70 | $20,32 | 2,52M |
| 2026-09-16 | $20,55 | -2,00 % | $20,90 | $21,01 | $20,32 | 2,39M |
| 2026-09-15 | $20,97 | +2,09 % | $20,73 | $21,08 | $20,65 | 3,00M |
| 2026-09-14 | $20,54 | -2,65 % | $21,05 | $21,07 | $20,23 | 3,44M |
| 2026-09-11 | $21,10 | -1,03 % | $21,39 | $21,55 | $20,78 | 3,39M |
| 2026-09-10 | $21,32 | -0,93 % | $21,67 | $21,67 | $20,88 | 2,92M |
| 2026-09-09 | $21,52 | +0,61 % | $21,55 | $21,93 | $21,28 | 2,44M |
| 2026-09-08 | $21,39 | 0,00 % | $21,69 | $21,85 | $21,34 | 2,63M |
| 2026-09-04 | $21,39 | -0,47 % | $21,37 | $21,41 | $21,10 | 1,82M |
| 2026-09-03 | $21,49 | -1,01 % | $21,74 | $21,86 | $21,31 | 2,22M |
| 2026-09-02 | $21,71 | +1,64 % | $21,19 | $21,83 | $21,16 | 2,31M |
| 2026-09-01 | $21,36 | +0,33 % | $21,58 | $21,74 | $21,21 | 2,50M |
| 2026-08-31 | $21,29 | +1,43 % | $21,29 | $21,68 | $20,99 | 2,80M |
| 2026-08-28 | $20,99 | +1,11 % | $20,85 | $21,05 | $20,48 | 2,92M |
| 2026-08-27 | $20,76 | +2,62 % | $20,08 | $21,27 | $19,98 | 3,79M |
| 2026-08-26 | $20,23 | +1,45 % | $19,82 | $20,27 | $19,58 | 5,24M |
| 2026-08-25 | $19,94 | +0,91 % | $19,70 | $19,99 | $19,42 | 4,19M |
| 2026-08-24 | $19,76 | -3,23 % | $20,28 | $20,48 | $19,52 | 3,25M |
| 2026-08-21 | $20,42 | +0,74 % | $20,45 | $20,63 | $20,13 | 3,84M |
| 2026-08-20 | $20,27 | -2,03 % | $20,78 | $20,99 | $20,19 | 3,36M |
| 2026-08-19 | $20,69 | -1,43 % | $20,78 | $21,34 | $20,57 | 3,03M |
| 2026-08-18 | $20,99 | -2,82 % | $21,62 | $21,67 | $20,98 | 2,62M |
| 2026-08-17 | $21,60 | +2,18 % | $21,25 | $21,62 | $21,21 | 2,64M |
| 2026-08-14 | $21,14 | +2,42 % | $20,79 | $21,30 | $20,75 | 2,35M |
| 2026-08-13 | $20,64 | -1,29 % | $20,72 | $20,91 | $20,47 | 2,62M |
| 2026-08-12 | $20,91 | -0,52 % | $20,97 | $21,03 | $20,58 | 2,05M |
| 2026-08-11 | $21,02 | +1,55 % | $20,74 | $21,03 | $20,70 | 4,74M |
| 2026-08-10 | $20,70 | +5,34 % | $19,86 | $20,84 | $19,80 | 3,75M |
| 2026-08-07 | $19,65 | -1,26 % | $19,78 | $19,96 | $19,55 | 2,02M |
| 2026-08-06 | $19,90 | +2,05 % | $19,82 | $20,22 | $19,67 | 2,69M |
| 2026-08-05 | $19,50 | -2,45 % | $19,99 | $20,05 | $19,42 | 3,27M |
| 2026-08-04 | $19,99 | +2,62 % | $19,25 | $20,06 | $19,25 | 2,83M |
| 2026-08-03 | $19,48 | +0,26 % | $18,97 | $19,57 | $18,94 | 3,11M |
| 2026-07-31 | $19,43 | +0,67 % | $19,21 | $19,60 | $18,94 | 3,91M |
| 2026-07-30 | $19,30 | +1,26 % | $19,31 | $19,42 | $18,97 | 3,24M |
| 2026-07-29 | $19,06 | -3,83 % | $21,01 | $21,20 | $18,94 | 7,93M |
| 2026-07-28 | $19,82 | -3,18 % | $20,49 | $20,56 | $19,76 | 4,49M |
| 2026-07-27 | $20,47 | -1,40 % | $20,59 | $21,15 | $20,46 | 5,28M |
| 2026-07-24 | $20,76 | +3,13 % | $20,33 | $20,93 | $20,29 | 4,16M |
| 2026-07-23 | $20,13 | -0,98 % | $20,50 | $20,69 | $20,06 | 4,29M |
| 2026-07-22 | $20,33 | +0,69 % | $20,57 | $20,60 | $20,16 | 3,15M |
| 2026-07-21 | $20,19 | +3,27 % | $19,50 | $20,20 | $19,17 | 3,12M |
| 2026-07-20 | $19,55 | +0,15 % | $19,56 | $19,93 | $19,44 | 3,39M |
| 2026-07-17 | $19,52 | +0,26 % | $19,57 | $19,66 | $19,32 | 2,29M |
| 2026-07-16 | $19,47 | +0,41 % | $19,34 | $19,59 | $19,32 | 3,11M |
| 2026-07-15 | $19,39 | +0,47 % | $19,41 | $19,48 | $19,01 | 3,10M |
| 2026-07-14 | $19,30 | +0,89 % | $19,47 | $19,53 | $18,99 | 2,39M |
| 2026-07-13 | $19,13 | +1,27 % | $19,13 | $19,46 | $19,08 | 2,84M |
| 2026-07-10 | $18,89 | +2,50 % | $18,58 | $18,92 | $18,50 | 2,19M |
| 2026-07-09 | $18,43 | -1,65 % | $18,93 | $18,93 | $18,38 | 3,75M |
| 2026-07-08 | $18,74 | +2,52 % | $18,41 | $18,78 | $18,40 | 2,93M |
| 2026-07-07 | $18,28 | +2,75 % | $17,89 | $18,40 | $17,87 | 3,67M |
| 2026-07-06 | $17,79 | -1,28 % | $18,00 | $18,25 | $17,73 | 3,18M |
| 2026-07-02 | $18,02 | -0,44 % | $18,32 | $18,38 | $17,82 | 3,89M |
| 2026-07-01 | $18,10 | -2,43 % | $18,47 | $18,50 | $18,03 | 3,63M |
| 2026-06-30 | $18,55 | +0,65 % | $18,65 | $18,81 | $18,54 | 3,12M |
| 2026-06-29 | $18,43 | -1,23 % | $18,68 | $18,91 | $18,41 | 3,49M |
| 2026-06-26 | $18,66 | -1,48 % | $18,74 | $18,90 | $18,43 | 4,71M |
| 2026-06-25 | $18,94 | +3,22 % | $18,38 | $19,00 | $18,28 | 3,79M |
| 2026-06-24 | $18,35 | -2,13 % | $18,49 | $18,53 | $17,99 | 6,37M |
| 2026-06-23 | $18,75 | +0,37 % | $18,50 | $19,26 | $18,48 | 8,81M |
| 2026-06-22 | $18,68 | +0,11 % | $19,01 | $19,01 | $18,30 | 8,52M |
| 2026-06-18 | $18,66 | -3,32 % | $19,59 | $19,59 | $18,37 | 11,29M |
| 2026-06-17 | $19,30 | -3,31 % | $19,99 | $20,08 | $19,18 | 4,81M |
| 2026-06-16 | $19,96 | -2,73 % | $20,27 | $20,57 | $19,92 | 4,73M |
| 2026-06-15 | $20,52 | -2,89 % | $20,76 | $21,03 | $20,47 | 2,92M |
| 2026-06-12 | $21,13 | +0,05 % | $20,98 | $21,37 | $20,85 | 2,47M |
| 2026-06-11 | $21,12 | +0,19 % | $21,43 | $21,53 | $20,75 | 2,90M |
| 2026-06-10 | $21,08 | +1,25 % | $20,83 | $21,49 | $20,77 | 4,17M |
| 2026-06-09 | $20,82 | -1,42 % | $21,21 | $21,37 | $20,38 | 3,28M |
| 2026-06-08 | $21,12 | +4,87 % | $20,38 | $21,26 | $20,38 | 2,74M |
| 2026-06-05 | $20,14 | -6,11 % | $21,23 | $21,35 | $20,07 | 3,41M |
| 2026-06-04 | $21,45 | +3,03 % | $20,99 | $21,55 | $20,63 | 3,96M |
| 2026-06-03 | $20,82 | +1,81 % | $20,61 | $21,13 | $20,55 | 3,42M |
| 2026-06-02 | $20,45 | +2,25 % | $20,10 | $20,79 | $20,05 | 3,09M |
| 2026-06-01 | $20,00 | +0,20 % | $19,95 | $20,24 | $19,77 | 4,19M |
| 2026-05-29 | $19,96 | -1,48 % | $20,15 | $20,30 | $19,84 | 4,14M |
| 2026-05-28 | $20,26 | +0,15 % | $20,39 | $20,42 | $19,97 | 2,51M |
| 2026-05-27 | $20,23 | -4,21 % | $20,70 | $20,70 | $19,89 | 3,95M |
| 2026-05-26 | $21,12 | +1,49 % | $20,74 | $21,31 | $20,72 | 2,08M |