224,474$
-0,16%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 224,77 | 225,43 | 219,23 | 224,83 | -0,03% | 82.484,00 |
| 10.06.2024 | 219,00 | 226,38 | 218,24 | 224,90 | 2,46% | 202.375,00 |
| 07.06.2024 | 220,40 | 223,27 | 216,68 | 219,50 | -0,14% | 125.337,00 |
| 06.06.2024 | 219,85 | 223,44 | 218,08 | 219,80 | 0,59% | 192.836,00 |
| 05.06.2024 | 210,67 | 218,69 | 208,37 | 218,52 | 5,27% | 291.097,00 |
| 04.06.2024 | 214,37 | 214,72 | 203,75 | 207,59 | -2,66% | 126.957,00 |
| 03.06.2024 | 209,99 | 213,49 | 204,73 | 213,26 | 2,21% | 171.551,00 |
| 31.05.2024 | 212,15 | 212,50 | 203,00 | 208,65 | -1,41% | 235.311,00 |
| 30.05.2024 | 216,35 | 216,94 | 211,07 | 211,64 | -2,01% | 118.714,00 |
| 29.05.2024 | 216,54 | 217,88 | 215,00 | 215,99 | -1,63% | 131.643,00 |
| 28.05.2024 | 216,15 | 219,74 | 213,70 | 219,57 | 2,79% | 118.349,00 |
| 24.05.2024 | 211,99 | 217,57 | 210,35 | 213,61 | 1,35% | 181.677,00 |
| 23.05.2024 | 211,71 | 217,30 | 209,10 | 210,77 | 1,39% | 291.394,00 |
| 22.05.2024 | 204,76 | 209,65 | 204,76 | 207,88 | 1,86% | 165.786,00 |
| 21.05.2024 | 203,17 | 206,79 | 201,67 | 204,09 | 0,33% | 125.490,00 |
| 20.05.2024 | 196,35 | 205,16 | 196,35 | 203,41 | 3,66% | 116.198,00 |
| 17.05.2024 | 195,53 | 197,21 | 193,19 | 196,23 | 0,88% | 171.579,00 |
| 16.05.2024 | 197,98 | 198,24 | 193,26 | 194,52 | -3,77% | 213.909,00 |
| 15.05.2024 | 200,00 | 203,02 | 198,28 | 202,15 | 1,07% | 116.245,00 |
| 14.05.2024 | 195,16 | 200,09 | 193,19 | 200,00 | 3,36% | 131.977,00 |
| 13.05.2024 | 193,00 | 195,60 | 190,82 | 193,50 | 0,00% | 118.217,00 |
| 10.05.2024 | 194,09 | 196,84 | 189,50 | 193,50 | 0,19% | 165.058,00 |
| 09.05.2024 | 186,65 | 198,71 | 183,64 | 193,13 | 6,63% | 491.917,00 |
| 08.05.2024 | 182,33 | 183,95 | 178,29 | 181,12 | -1,55% | 218.163,00 |
| 07.05.2024 | 182,72 | 185,77 | 181,54 | 183,98 | 1,03% | 168.143,00 |
| 06.05.2024 | 178,85 | 182,78 | 177,80 | 182,10 | 2,14% | 128.995,00 |
| 03.05.2024 | 177,53 | 181,63 | 175,23 | 178,29 | 2,38% | 209.990,00 |
| 02.05.2024 | 170,68 | 175,11 | 167,91 | 174,15 | 4,07% | 188.278,00 |
| 01.05.2024 | 169,39 | 171,27 | 165,15 | 167,34 | -1,51% | 209.993,00 |
| 30.04.2024 | 172,99 | 174,23 | 169,47 | 169,90 | -2,41% | 97.716,00 |
| 29.04.2024 | 173,47 | 174,48 | 171,50 | 174,09 | -0,14% | 101.173,00 |
| 26.04.2024 | 170,92 | 177,15 | 170,92 | 174,34 | 2,00% | 158.748,00 |
| 25.04.2024 | 166,75 | 171,03 | 164,12 | 170,92 | 2,61% | 83.794,00 |
| 24.04.2024 | 170,00 | 173,14 | 164,77 | 166,57 | -0,92% | 936.428,00 |
| 23.04.2024 | 163,57 | 169,00 | 162,18 | 168,12 | 3,28% | 171.447,00 |
| 22.04.2024 | 161,37 | 163,43 | 158,83 | 162,78 | 1,79% | 166.756,00 |
| 19.04.2024 | 168,20 | 169,89 | 158,48 | 159,92 | -5,93% | 223.813,00 |
| 18.04.2024 | 170,49 | 171,80 | 168,11 | 170,00 | -0,09% | 162.166,00 |
| 17.04.2024 | 175,22 | 175,22 | 166,60 | 170,16 | -3,36% | 137.927,00 |
| 16.04.2024 | 172,18 | 178,69 | 170,71 | 176,08 | 3,16% | 240.123,00 |
| 15.04.2024 | 173,96 | 174,50 | 169,70 | 170,68 | 0,12% | 73.968,00 |
| 12.04.2024 | 173,12 | 173,12 | 167,91 | 170,48 | -2,33% | 119.682,00 |
| 11.04.2024 | 172,97 | 176,61 | 170,30 | 174,54 | 0,13% | 134.956,00 |
| 10.04.2024 | 172,33 | 176,20 | 172,33 | 174,31 | -0,37% | 114.399,00 |
| 09.04.2024 | 180,37 | 180,37 | 172,25 | 174,95 | -2,98% | 115.324,00 |
| 08.04.2024 | 181,00 | 182,31 | 179,19 | 180,32 | 0,68% | 85.223,00 |
| 05.04.2024 | 177,93 | 182,40 | 175,90 | 179,11 | 1,48% | 84.349,00 |
| 04.04.2024 | 178,62 | 182,91 | 174,72 | 176,50 | -1,36% | 164.708,00 |
| 03.04.2024 | 174,18 | 181,12 | 173,88 | 178,93 | 0,59% | 190.481,00 |
| 02.04.2024 | 175,45 | 178,17 | 171,94 | 177,88 | -0,12% | 162.330,00 |
| 01.04.2024 | 177,42 | 181,33 | 177,23 | 178,10 | 0,41% | 196.867,00 |
| 28.03.2024 | 180,42 | 180,42 | 175,95 | 177,38 | -1,31% | 165.437,00 |
| 27.03.2024 | 180,43 | 180,72 | 176,22 | 179,74 | 0,45% | 68.876,00 |
| 26.03.2024 | 182,34 | 182,90 | 178,09 | 178,93 | -1,07% | 77.547,00 |
| 25.03.2024 | 182,36 | 183,31 | 180,38 | 180,87 | -1,24% | 78.492,00 |
| 22.03.2024 | 182,52 | 184,14 | 180,87 | 183,14 | -0,34% | 54.709,00 |
| 21.03.2024 | 185,00 | 188,67 | 183,21 | 183,76 | 1,51% | 167.073,00 |
| 20.03.2024 | 176,47 | 181,56 | 175,63 | 181,03 | 2,59% | 173.393,00 |
| 19.03.2024 | 169,82 | 176,86 | 168,30 | 176,46 | 3,60% | 205.591,00 |
| 18.03.2024 | 170,90 | 172,65 | 168,56 | 170,33 | 0,83% | 95.247,00 |
| 15.03.2024 | 167,81 | 170,75 | 166,39 | 168,93 | -0,42% | 152.257,00 |
| 14.03.2024 | 170,63 | 171,44 | 167,81 | 169,65 | -0,01% | 74.267,00 |
| 13.03.2024 | 171,24 | 171,52 | 168,29 | 169,66 | -1,40% | 116.175,00 |
| 12.03.2024 | 169,17 | 172,85 | 168,16 | 172,07 | 2,27% | 188.182,00 |
| 11.03.2024 | 169,79 | 169,79 | 165,24 | 168,25 | -4,04% | 280.948,00 |
| 08.03.2024 | 183,12 | 183,26 | 173,71 | 175,33 | -3,69% | 250.960,00 |
| 07.03.2024 | 184,84 | 186,71 | 181,82 | 182,04 | -1,15% | 250.934,00 |
| 06.03.2024 | 184,82 | 185,53 | 181,15 | 184,15 | 0,56% | 301.807,00 |
| 05.03.2024 | 185,47 | 187,41 | 181,15 | 183,12 | -2,47% | 164.955,00 |
| 04.03.2024 | 185,58 | 190,51 | 183,50 | 187,75 | 2,23% | 399.220,00 |
| 01.03.2024 | 176,78 | 184,75 | 176,78 | 183,66 | 5,89% | 425.684,00 |
| 29.02.2024 | 168,24 | 173,49 | 168,19 | 173,45 | 3,61% | 277.648,00 |
| 28.02.2024 | 164,47 | 168,23 | 163,88 | 167,40 | 1,42% | 133.954,00 |
| 27.02.2024 | 167,65 | 167,88 | 164,65 | 165,06 | -1,22% | 248.817,00 |
| 26.02.2024 | 163,52 | 168,24 | 163,36 | 167,10 | 3,26% | 117.521,00 |
| 23.02.2024 | 165,05 | 166,79 | 161,29 | 161,82 | -1,72% | 78.249,00 |
| 22.02.2024 | 163,84 | 166,46 | 161,90 | 164,65 | 4,02% | 101.970,00 |
| 21.02.2024 | 159,36 | 159,65 | 154,54 | 158,28 | -2,25% | 195.607,00 |
| 20.02.2024 | 166,48 | 167,42 | 158,13 | 161,93 | -4,16% | 243.313,00 |
| 16.02.2024 | 169,08 | 170,99 | 166,02 | 168,95 | 1,20% | 142.922,00 |
| 15.02.2024 | 163,18 | 172,05 | 162,78 | 166,95 | 5,95% | 250.408,00 |
| 14.02.2024 | 154,64 | 158,32 | 154,64 | 157,57 | 2,83% | 154.962,00 |
| 13.02.2024 | 152,50 | 155,76 | 151,34 | 153,23 | -2,67% | 101.988,00 |
| 12.02.2024 | 159,72 | 161,07 | 156,91 | 157,43 | -2,01% | 159.294,00 |
| 09.02.2024 | 150,50 | 161,06 | 150,50 | 160,66 | 7,06% | 190.412,00 |
| 08.02.2024 | 148,62 | 152,55 | 147,79 | 150,07 | 1,40% | 94.255,00 |
| 07.02.2024 | 146,45 | 149,16 | 145,62 | 148,00 | 1,37% | 44.087,00 |
| 06.02.2024 | 149,49 | 149,80 | 144,64 | 146,00 | -1,90% | 68.935,00 |
| 05.02.2024 | 147,51 | 150,00 | 146,19 | 148,83 | 1,42% | 55.997,00 |
| 02.02.2024 | 144,25 | 146,86 | 143,84 | 146,75 | 1,07% | 54.010,00 |
| 01.02.2024 | 145,44 | 145,97 | 142,53 | 145,20 | 0,20% | 84.278,00 |
| 31.01.2024 | 145,00 | 148,18 | 143,01 | 144,91 | -0,92% | 123.320,00 |
| 30.01.2024 | 146,19 | 148,00 | 145,88 | 146,25 | -0,22% | 46.875,00 |
| 29.01.2024 | 146,22 | 146,95 | 143,80 | 146,57 | 0,59% | 71.998,00 |
| 26.01.2024 | 146,75 | 148,55 | 144,66 | 145,71 | -1,53% | 144.761,00 |
| 25.01.2024 | 150,23 | 152,90 | 147,77 | 147,98 | -0,71% | 227.320,00 |
| 24.01.2024 | 148,71 | 153,67 | 147,27 | 149,04 | 2,21% | 392.526,00 |
| 23.01.2024 | 142,45 | 145,98 | 141,61 | 145,82 | 2,16% | 226.238,00 |
| 22.01.2024 | 145,24 | 146,32 | 141,22 | 142,73 | -1,18% | 168.944,00 |
| 19.01.2024 | 138,60 | 144,60 | 138,24 | 144,43 | 4,88% | 180.846,00 |