2,700$
1,12%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,65 | 2,75 | 2,65 | 2,71 | 1,50% | 1.655.218,00 |
| 16.05.2024 | 2,56 | 2,68 | 2,56 | 2,67 | 3,09% | 1.024.234,00 |
| 15.05.2024 | 2,67 | 2,70 | 2,56 | 2,59 | -2,63% | 1.182.628,00 |
| 14.05.2024 | 2,56 | 2,74 | 2,54 | 2,66 | 4,31% | 2.545.878,00 |
| 13.05.2024 | 2,35 | 2,57 | 2,35 | 2,55 | 8,51% | 1.796.554,00 |
| 10.05.2024 | 2,40 | 2,44 | 2,34 | 2,35 | -1,88% | 708.912,00 |
| 09.05.2024 | 2,38 | 2,42 | 2,34 | 2,40 | 1,05% | 893.980,00 |
| 08.05.2024 | 2,38 | 2,41 | 2,37 | 2,37 | -0,42% | 776.702,00 |
| 07.05.2024 | 2,50 | 2,54 | 2,37 | 2,38 | -5,56% | 1.876.727,00 |
| 06.05.2024 | 2,50 | 2,58 | 2,50 | 2,52 | 0,40% | 737.747,00 |
| 03.05.2024 | 2,50 | 2,56 | 2,50 | 2,51 | 0,80% | 888.556,00 |
| 02.05.2024 | 2,45 | 2,54 | 2,45 | 2,49 | 1,43% | 817.402,00 |
| 01.05.2024 | 2,40 | 2,53 | 2,39 | 2,46 | 1,87% | 694.859,00 |
| 30.04.2024 | 2,43 | 2,45 | 2,39 | 2,41 | -2,43% | 800.677,00 |
| 29.04.2024 | 2,43 | 2,52 | 2,43 | 2,47 | 0,82% | 789.777,00 |
| 26.04.2024 | 2,46 | 2,51 | 2,44 | 2,45 | -0,41% | 644.250,00 |
| 25.04.2024 | 2,47 | 2,50 | 2,46 | 2,46 | -1,99% | 561.503,00 |
| 24.04.2024 | 2,46 | 2,54 | 2,46 | 2,51 | 2,03% | 585.995,00 |
| 23.04.2024 | 2,41 | 2,50 | 2,40 | 2,46 | 1,44% | 607.782,00 |
| 22.04.2024 | 2,40 | 2,46 | 2,38 | 2,43 | 1,46% | 876.594,00 |
| 19.04.2024 | 2,41 | 2,45 | 2,38 | 2,39 | -1,44% | 1.251.800,00 |
| 18.04.2024 | 2,46 | 2,48 | 2,39 | 2,43 | -1,02% | 822.933,00 |
| 17.04.2024 | 2,44 | 2,55 | 2,44 | 2,45 | -0,81% | 744.079,00 |
| 16.04.2024 | 2,51 | 2,54 | 2,40 | 2,47 | -1,20% | 1.638.782,00 |
| 15.04.2024 | 2,61 | 2,64 | 2,50 | 2,50 | -4,21% | 1.020.415,00 |
| 12.04.2024 | 2,68 | 2,73 | 2,58 | 2,61 | -3,69% | 1.171.939,00 |
| 11.04.2024 | 2,74 | 2,79 | 2,70 | 2,71 | -1,09% | 1.086.469,00 |
| 10.04.2024 | 2,74 | 2,80 | 2,71 | 2,74 | -2,84% | 869.303,00 |
| 09.04.2024 | 2,79 | 2,83 | 2,74 | 2,82 | 0,71% | 1.035.548,00 |
| 08.04.2024 | 2,66 | 2,80 | 2,65 | 2,80 | 4,48% | 1.217.265,00 |
| 05.04.2024 | 2,64 | 2,70 | 2,61 | 2,68 | 0,37% | 1.104.630,00 |
| 04.04.2024 | 2,74 | 2,80 | 2,66 | 2,67 | -2,55% | 916.901,00 |
| 03.04.2024 | 2,69 | 2,74 | 2,67 | 2,74 | 1,48% | 838.709,00 |
| 02.04.2024 | 2,68 | 2,73 | 2,67 | 2,70 | -1,46% | 809.029,00 |
| 01.04.2024 | 2,79 | 2,85 | 2,71 | 2,74 | -1,62% | 1.016.596,00 |
| 28.03.2024 | 2,79 | 2,87 | 2,77 | 2,79 | -0,71% | 1.122.474,00 |
| 27.03.2024 | 2,76 | 2,83 | 2,76 | 2,81 | 1,63% | 1.164.596,00 |
| 26.03.2024 | 2,74 | 2,83 | 2,70 | 2,76 | 2,22% | 1.059.086,00 |
| 25.03.2024 | 2,72 | 2,79 | 2,70 | 2,70 | -1,10% | 1.082.270,00 |
| 22.03.2024 | 2,70 | 2,82 | 2,70 | 2,73 | 1,87% | 1.523.568,00 |
| 21.03.2024 | 2,89 | 3,00 | 2,68 | 2,68 | -5,30% | 4.038.774,00 |
| 20.03.2024 | 2,70 | 2,85 | 2,70 | 2,83 | 2,91% | 1.735.130,00 |
| 19.03.2024 | 2,75 | 2,80 | 2,73 | 2,75 | -1,08% | 1.434.145,00 |
| 18.03.2024 | 2,86 | 2,92 | 2,78 | 2,78 | -3,81% | 1.150.408,00 |
| 15.03.2024 | 2,83 | 2,92 | 2,82 | 2,89 | 3,40% | 2.262.142,00 |
| 14.03.2024 | 2,91 | 2,96 | 2,78 | 2,80 | -5,25% | 2.560.731,00 |
| 13.03.2024 | 2,90 | 2,99 | 2,90 | 2,95 | 1,03% | 1.482.337,00 |
| 12.03.2024 | 2,90 | 2,98 | 2,90 | 2,92 | 0,00% | 1.389.636,00 |
| 11.03.2024 | 2,90 | 3,00 | 2,87 | 2,92 | 0,00% | 2.425.801,00 |
| 08.03.2024 | 2,85 | 2,96 | 2,85 | 2,92 | 1,39% | 2.331.695,00 |
| 07.03.2024 | 2,80 | 2,91 | 2,80 | 2,88 | 0,88% | 1.860.735,00 |
| 06.03.2024 | 2,78 | 2,90 | 2,78 | 2,86 | 3,44% | 1.946.422,00 |
| 05.03.2024 | 2,75 | 2,83 | 2,70 | 2,76 | -1,95% | 2.174.232,00 |
| 04.03.2024 | 2,93 | 3,01 | 2,80 | 2,82 | -2,60% | 3.255.255,00 |
| 01.03.2024 | 2,82 | 2,92 | 2,81 | 2,89 | 1,23% | 1.862.356,00 |
| 29.02.2024 | 2,85 | 2,91 | 2,84 | 2,86 | 0,71% | 1.593.103,00 |
| 28.02.2024 | 2,90 | 2,99 | 2,83 | 2,84 | -1,39% | 1.987.284,00 |
| 27.02.2024 | 2,81 | 2,90 | 2,81 | 2,88 | 1,95% | 2.528.039,00 |
| 26.02.2024 | 2,69 | 2,85 | 2,69 | 2,82 | 3,68% | 2.393.351,00 |
| 23.02.2024 | 2,70 | 2,74 | 2,68 | 2,72 | 0,37% | 1.242.899,00 |
| 22.02.2024 | 2,71 | 2,81 | 2,71 | 2,71 | 1,50% | 1.619.785,00 |
| 21.02.2024 | 2,70 | 2,80 | 2,66 | 2,67 | -1,11% | 1.768.058,00 |
| 20.02.2024 | 2,80 | 2,87 | 2,70 | 2,70 | -4,93% | 1.919.977,00 |
| 16.02.2024 | 2,71 | 2,89 | 2,71 | 2,84 | 4,41% | 2.763.433,00 |
| 15.02.2024 | 2,60 | 2,74 | 2,60 | 2,72 | 3,42% | 2.225.876,00 |
| 14.02.2024 | 2,52 | 2,66 | 2,52 | 2,63 | 6,05% | 2.054.195,00 |
| 13.02.2024 | 2,51 | 2,57 | 2,48 | 2,48 | -4,92% | 1.590.956,00 |
| 12.02.2024 | 2,55 | 2,65 | 2,55 | 2,61 | 1,89% | 2.231.787,00 |
| 09.02.2024 | 2,57 | 2,66 | 2,56 | 2,56 | 0,00% | 2.168.619,00 |
| 08.02.2024 | 2,47 | 2,57 | 2,47 | 2,56 | 2,81% | 1.916.974,00 |
| 07.02.2024 | 2,45 | 2,53 | 2,44 | 2,49 | 2,47% | 2.396.382,00 |
| 06.02.2024 | 2,38 | 2,48 | 2,38 | 2,43 | 1,04% | 1.600.913,00 |
| 05.02.2024 | 2,44 | 2,47 | 2,35 | 2,41 | -2,63% | 2.139.664,00 |
| 02.02.2024 | 2,41 | 2,49 | 2,41 | 2,47 | 1,23% | 1.185.383,00 |
| 01.02.2024 | 2,40 | 2,48 | 2,40 | 2,44 | 1,67% | 1.558.356,00 |
| 31.01.2024 | 2,33 | 2,49 | 2,31 | 2,40 | 2,13% | 2.093.679,00 |
| 30.01.2024 | 2,40 | 2,44 | 2,35 | 2,35 | -2,89% | 1.548.919,00 |
| 29.01.2024 | 2,34 | 2,44 | 2,33 | 2,42 | 1,68% | 1.672.651,00 |
| 26.01.2024 | 2,33 | 2,43 | 2,33 | 2,38 | 0,85% | 1.807.355,00 |
| 25.01.2024 | 2,28 | 2,37 | 2,28 | 2,36 | 3,06% | 1.656.850,00 |
| 24.01.2024 | 2,34 | 2,35 | 2,28 | 2,29 | -2,14% | 1.895.410,00 |
| 23.01.2024 | 2,31 | 2,38 | 2,31 | 2,34 | 2,18% | 2.239.684,00 |
| 22.01.2024 | 2,21 | 2,33 | 2,20 | 2,29 | 3,15% | 3.217.239,00 |
| 19.01.2024 | 2,10 | 2,22 | 2,06 | 2,22 | 6,22% | 3.401.973,00 |
| 18.01.2024 | 2,10 | 2,14 | 2,07 | 2,09 | -0,95% | 1.672.557,00 |
| 17.01.2024 | 2,11 | 2,12 | 2,09 | 2,11 | -1,40% | 1.187.882,00 |
| 16.01.2024 | 2,20 | 2,20 | 2,14 | 2,14 | -4,04% | 1.309.798,00 |
| 12.01.2024 | 2,21 | 2,27 | 2,18 | 2,23 | 1,13% | 1.995.787,00 |
| 11.01.2024 | 2,23 | 2,26 | 2,19 | 2,21 | -1,56% | 1.871.111,00 |
| 10.01.2024 | 2,28 | 2,29 | 2,22 | 2,24 | -2,18% | 1.199.279,00 |
| 09.01.2024 | 2,28 | 2,31 | 2,27 | 2,29 | -0,65% | 906.682,00 |
| 08.01.2024 | 2,32 | 2,34 | 2,28 | 2,31 | -0,22% | 737.605,00 |
| 05.01.2024 | 2,36 | 2,37 | 2,29 | 2,31 | -1,28% | 889.196,00 |
| 04.01.2024 | 2,30 | 2,35 | 2,28 | 2,34 | 2,18% | 744.081,00 |
| 03.01.2024 | 2,31 | 2,35 | 2,28 | 2,29 | -2,14% | 1.728.157,00 |
| 02.01.2024 | 2,38 | 2,42 | 2,33 | 2,34 | -2,50% | 1.657.712,00 |
| 29.12.2023 | 2,50 | 2,51 | 2,40 | 2,40 | -2,44% | 1.842.147,00 |
| 28.12.2023 | 2,46 | 2,51 | 2,45 | 2,46 | -0,40% | 1.507.160,00 |
| 27.12.2023 | 2,50 | 2,58 | 2,43 | 2,47 | -1,20% | 1.553.633,00 |
| 26.12.2023 | 2,37 | 2,54 | 2,37 | 2,50 | 4,17% | 2.806.094,00 |