Holen Sie sich die Stockscreener-App
15.39
0.97%
-0.105
Dnow Inc-Aktien (DNOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $15.50 | $15.30 | $0.20 | 48,397.0 | -0.84% |
| 2025-09-24 | $15.88 | $15.45 | $0.425 | 1,348,889.0 | +0.19% |
| 2025-09-23 | $15.82 | $15.46 | $0.3663 | 1,077,872.0 | +0.32% |
| 2025-09-22 | $15.48 | $15.06 | $0.42 | 1,155,077.0 | +2.19% |
| 2025-09-19 | $15.50 | $15.04 | $0.46 | 1,978,489.0 | -2.58% |
| 2025-09-18 | $15.71 | $15.23 | $0.48 | 1,431,216.0 | +1.91% |
| 2025-09-17 | $15.60 | $15.10 | $0.495 | 1,494,432.0 | -1.30% |
| 2025-09-16 | $15.47 | $15.25 | $0.22 | 1,169,731.0 | +0.33% |
| 2025-09-15 | $15.53 | $15.21 | $0.315 | 1,070,210.0 | +0.46% |
| 2025-09-12 | $15.74 | $15.27 | $0.47 | 717,404.0 | -2.80% |
| 2025-09-11 | $15.77 | $15.28 | $0.49 | 926,095.0 | +2.81% |
| 2025-09-10 | $15.68 | $15.20 | $0.48 | 918,532.0 | +0.07% |
| 2025-09-09 | $15.91 | $15.27 | $0.645 | 1,056,940.0 | -3.17% |
| 2025-09-08 | $16.05 | $15.73 | $0.32 | 916,510.0 | -1.07% |
| 2025-09-05 | $16.17 | $15.74 | $0.43 | 875,544.0 | -0.37% |
| 2025-09-04 | $16.01 | $15.50 | $0.51 | 719,073.0 | +2.96% |
| 2025-09-03 | $15.90 | $15.46 | $0.44 | 655,010.0 | -1.40% |
| 2025-09-02 | $15.96 | $15.66 | $0.2978 | 616,460.0 | -1.44% |
| 2025-08-29 | $16.34 | $15.90 | $0.44 | 676,518.0 | -1.23% |
| 2025-08-28 | $16.27 | $15.87 | $0.405 | 649,502.0 | +1.57% |
| 2025-08-27 | $16.05 | $15.78 | $0.27 | 691,495.0 | +0.31% |
| 2025-08-26 | $15.98 | $15.53 | $0.4462 | 685,481.0 | +1.66% |
Dnow Inc-Aktien (DNOW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dnow Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DNOW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dnow Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dnow Inc-Aktien (DNOW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $16.17 | $15.04 | $1.13 | 18,175,881.0 | -3.94% |
| 2025-08 | $16.34 | $13.72 | $2.62 | 24,711,231.0 | +2.83% |
| 2025-07 | $16.21 | $13.14 | $3.07 | 31,714,740.0 | +4.92% |
| 2025-06 | $16.62 | $14.26 | $2.36 | 19,757,169.0 | +2.84% |
| 2025-05 | $16.64 | $13.86 | $2.78 | 18,091,709.0 | -9.14% |
| 2025-04 | $17.48 | $13.83 | $3.65 | 24,360,284.0 | -7.08% |
| 2025-03 | $17.39 | $14.44 | $2.95 | 22,455,524.0 | +6.88% |
| 2025-02 | $18.45 | $13.96 | $4.49 | 20,528,370.0 | +7.39% |
| 2025-01 | $15.46 | $12.67 | $2.79 | 18,662,811.0 | +14.37% |
Dnow Inc-Aktien (DNOW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.29 | $12.66 | $2.63 | 13,778,371.0 | -14.22% |
| 2024-11 | $15.42 | $11.62 | $3.80 | 13,623,773.0 | +27.22% |
| 2024-10 | $12.93 | $11.54 | $1.39 | 15,893,065.0 | -8.51% |
| 2024-09 | $13.29 | $11.42 | $1.87 | 15,942,122.0 | -0.69% |
| 2024-08 | $15.38 | $12.37 | $3.01 | 18,040,928.0 | -15.23% |
| 2024-07 | $15.64 | $12.72 | $2.92 | 17,527,907.0 | +11.87% |
| 2024-06 | $14.70 | $12.94 | $1.76 | 20,155,128.0 | -5.89% |
| 2024-05 | $14.99 | $12.41 | $2.58 | 15,750,525.0 | +3.40% |
| 2024-04 | $15.57 | $14.09 | $1.49 | 15,873,024.0 | -7.17% |
| 2024-03 | $15.48 | $14.06 | $1.42 | 30,010,719.0 | +7.42% |
| 2024-02 | $14.45 | $9.44 | $5.01 | 25,566,573.0 | +40.24% |
| 2024-01 | $11.41 | $9.47 | $1.94 | 18,760,158.0 | -10.87% |
Dnow Inc-Aktien (DNOW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.73 | $9.85 | $1.88 | 20,809,363.0 | +13.54% |
| 2023-11 | $11.23 | $9.80 | $1.43 | 13,651,681.0 | -9.53% |
| 2023-10 | $12.22 | $10.71 | $1.51 | 11,206,007.0 | -7.16% |
| 2023-09 | $12.66 | $11.05 | $1.61 | 14,914,965.0 | +6.27% |
| 2023-08 | $11.61 | $9.87 | $1.74 | 14,872,153.0 | -1.93% |
| 2023-07 | $11.52 | $9.94 | $1.58 | 11,405,117.0 | +9.94% |
| 2023-06 | $10.61 | $8.83 | $1.78 | 15,905,559.0 | +16.54% |
| 2023-05 | $10.79 | $8.87 | $1.92 | 15,762,335.0 | -16.68% |
| 2023-04 | $11.46 | $10.27 | $1.20 | 11,205,849.0 | -4.30% |
| 2023-03 | $13.54 | $9.87 | $3.68 | 24,011,356.0 | -13.23% |
| 2023-02 | $14.86 | $12.35 | $2.51 | 15,118,719.0 | -8.48% |
| 2023-01 | $14.04 | $11.62 | $2.42 | 9,396,015.0 | +10.55% |
0.80%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):