Holen Sie sich die Stockscreener-App
14.49
2.69%
-0.40
Handel nachbörslich:
14.49
Dnow Inc-Aktien (DNOW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $15.00 | $14.49 | $0.51 | 1,148,747.0 | -2.69% |
| 2025-08-14 | $14.89 | $14.45 | $0.445 | 1,793,284.0 | -0.67% |
| 2025-08-13 | $14.99 | $14.67 | $0.32 | 1,151,280.0 | +1.15% |
| 2025-08-12 | $14.93 | $14.44 | $0.49 | 973,417.0 | +3.13% |
| 2025-08-11 | $15.08 | $14.37 | $0.71 | 1,111,806.0 | -4.01% |
| 2025-08-08 | $15.22 | $14.77 | $0.455 | 1,203,947.0 | +0.67% |
| 2025-08-07 | $15.06 | $14.21 | $0.85 | 1,856,235.0 | +5.46% |
| 2025-08-06 | $16.24 | $13.72 | $2.52 | 3,386,272.0 | -7.48% |
| 2025-08-05 | $15.24 | $14.82 | $0.42 | 1,138,515.0 | +2.42% |
| 2025-08-04 | $15.03 | $14.64 | $0.39 | 1,218,023.0 | +0.95% |
| 2025-08-01 | $15.39 | $14.68 | $0.715 | 1,643,196.0 | -5.27% |
| 2025-07-31 | $15.72 | $15.36 | $0.36 | 1,617,525.0 | -1.02% |
| 2025-07-30 | $16.10 | $15.57 | $0.525 | 958,877.0 | -1.81% |
| 2025-07-29 | $16.21 | $15.73 | $0.48 | 1,373,388.0 | +1.07% |
| 2025-07-28 | $15.86 | $15.21 | $0.645 | 1,414,677.0 | +4.69% |
| 2025-07-25 | $15.55 | $15.09 | $0.465 | 958,261.0 | -2.07% |
| 2025-07-24 | $15.61 | $15.08 | $0.53 | 1,384,468.0 | +1.25% |
| 2025-07-23 | $15.41 | $15.23 | $0.18 | 821,533.0 | +0.93% |
| 2025-07-22 | $15.34 | $14.75 | $0.59 | 1,327,604.0 | +2.09% |
| 2025-07-21 | $14.93 | $14.66 | $0.265 | 1,430,063.0 | -0.67% |
| 2025-07-18 | $15.03 | $14.61 | $0.425 | 2,132,512.0 | +0.54% |
| 2025-07-17 | $15.10 | $14.54 | $0.565 | 1,592,336.0 | +2.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.24 | $13.72 | $2.52 | 17,773,469.0 | -6.88% |
| 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% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):