Holen Sie sich die Stockscreener-App
16.26
2.33%
0.37
Dnow Inc-Aktien (DNOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-27 | $16.32 | $15.97 | $0.355 | 666,393.0 | +2.33% |
| 2026-10-26 | $16.18 | $15.69 | $0.49 | 1,560,761.0 | +1.27% |
| 2026-10-23 | $15.89 | $15.21 | $0.68 | 1,665,708.0 | +1.82% |
| 2026-10-22 | $16.10 | $14.96 | $1.15 | 3,861,193.0 | -4.29% |
| 2026-10-21 | $16.27 | $15.74 | $0.53 | 3,416,474.0 | +2.09% |
| 2026-10-20 | $16.43 | $15.64 | $0.79 | 3,111,407.0 | -2.71% |
| 2026-10-19 | $16.43 | $15.62 | $0.81 | 3,739,503.0 | +3.38% |
| 2026-10-16 | $15.68 | $15.07 | $0.61 | 4,256,840.0 | +4.39% |
| 2026-10-15 | $15.12 | $14.72 | $0.395 | 3,251,299.0 | -1.05% |
| 2026-10-14 | $15.47 | $15.05 | $0.42 | 2,480,890.0 | -1.24% |
| 2026-10-13 | $15.44 | $15.13 | $0.30 | 1,666,888.0 | +1.25% |
| 2026-10-12 | $15.65 | $15.18 | $0.47 | 1,993,211.0 | -2.50% |
| 2026-10-09 | $15.68 | $15.47 | $0.21 | 2,281,468.0 | -0.51% |
| 2026-10-08 | $15.75 | $15.29 | $0.4609 | 2,747,631.0 | +1.89% |
| 2026-10-07 | $15.92 | $15.06 | $0.861 | 2,243,619.0 | -3.27% |
| 2026-10-06 | $16.14 | $15.84 | $0.295 | 1,519,057.0 | -0.13% |
| 2026-10-05 | $16.13 | $15.58 | $0.55 | 2,221,793.0 | +0.89% |
| 2026-10-02 | $15.82 | $15.21 | $0.615 | 2,058,731.0 | +3.14% |
| 2026-10-01 | $15.39 | $14.96 | $0.44 | 2,715,938.0 | -1.42% |
| 2026-09-30 | $15.89 | $15.49 | $0.40 | 2,126,380.0 | -1.34% |
| 2026-09-29 | $16.12 | $15.68 | $0.445 | 1,575,080.0 | -2.66% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $16.43 | $14.72 | $1.71 | 47,458,804.0 | +4.90% |
| 2026-09 | $16.55 | $15.29 | $1.26 | 45,837,053.0 | -3.31% |
| 2026-08 | $17.20 | $13.96 | $3.24 | 55,093,534.0 | +13.53% |
| 2026-07 | $14.56 | $12.43 | $2.13 | 47,507,287.0 | +8.87% |
| 2026-06 | $14.16 | $12.71 | $1.45 | 70,326,181.0 | +1.41% |
| 2026-05 | $13.82 | $12.65 | $1.17 | 71,657,931.0 | -5.19% |
| 2026-04 | $13.66 | $11.51 | $2.15 | 58,352,489.0 | +13.27% |
| 2026-03 | $12.50 | $10.94 | $1.56 | 77,166,947.0 | +1.10% |
| 2026-02 | $17.26 | $11.55 | $5.71 | 72,106,193.0 | -22.45% |
| 2026-01 | $15.44 | $13.05 | $2.39 | 50,615,802.0 | +14.64% |
Dnow Inc-Aktien (DNOW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.34 | $1.15 | 37,738,613.0 | -3.65% |
| 2025-11 | $15.49 | $12.01 | $3.48 | 65,502,210.0 | -5.03% |
| 2025-10 | $16.26 | $13.70 | $2.56 | 25,949,250.0 | -3.61% |
| 2025-09 | $16.17 | $15.04 | $1.14 | 22,418,221.0 | -4.69% |
| 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% |
0.79%
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):