2,490€
1,63%
Echtzeit-Aktienkurs Nano Dimension Ltd
Bid:
Ask:
Aktienkurse zur Nano Dimension Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,45 | 2,53 | 2,41 | 2,49 | 1,63% | 40,00 |
| 16.05.2024 | 2,39 | 2,47 | 2,36 | 2,45 | 2,51% | - |
| 15.05.2024 | 2,47 | 2,49 | 2,37 | 2,39 | -3,24% | - |
| 14.05.2024 | 2,36 | 2,53 | 2,33 | 2,47 | 4,66% | - |
| 13.05.2024 | 2,18 | 2,38 | 2,18 | 2,36 | 8,26% | 858,00 |
| 10.05.2024 | 2,22 | 2,26 | 2,18 | 2,18 | -1,80% | - |
| 09.05.2024 | 2,22 | 2,24 | 2,18 | 2,22 | 0,00% | - |
| 08.05.2024 | 2,22 | 2,24 | 2,20 | 2,22 | 0,00% | - |
| 07.05.2024 | 2,34 | 2,36 | 2,21 | 2,22 | -5,13% | - |
| 06.05.2024 | 2,34 | 2,38 | 2,30 | 2,34 | 0,00% | - |
| 03.05.2024 | 2,32 | 2,38 | 2,31 | 2,34 | 0,86% | - |
| 02.05.2024 | 2,26 | 2,37 | 2,26 | 2,32 | 2,65% | - |
| 30.04.2024 | 2,30 | 2,31 | 2,24 | 2,26 | -1,74% | - |
| 29.04.2024 | 2,30 | 2,36 | 2,25 | 2,30 | 0,00% | 10,00 |
| 26.04.2024 | 2,30 | 2,34 | 2,28 | 2,30 | 0,00% | - |
| 25.04.2024 | 2,34 | 2,34 | 2,27 | 2,30 | -1,71% | - |
| 24.04.2024 | 2,30 | 2,37 | 2,26 | 2,34 | 1,74% | - |
| 23.04.2024 | 2,26 | 2,34 | 2,25 | 2,30 | 1,77% | - |
| 22.04.2024 | 2,25 | 2,31 | 2,23 | 2,26 | 0,44% | - |
| 19.04.2024 | 2,29 | 2,30 | 2,24 | 2,25 | -1,75% | - |
| 18.04.2024 | 2,30 | 2,33 | 2,24 | 2,29 | -0,43% | - |
| 17.04.2024 | 2,33 | 2,40 | 2,29 | 2,30 | -1,29% | - |
| 16.04.2024 | 2,37 | 2,39 | 2,26 | 2,33 | -1,69% | 2.000,00 |
| 15.04.2024 | 2,45 | 2,49 | 2,36 | 2,37 | -3,27% | - |
| 12.04.2024 | 2,54 | 2,57 | 2,43 | 2,45 | -3,54% | - |
| 11.04.2024 | 2,55 | 2,59 | 2,52 | 2,54 | -0,39% | - |
| 10.04.2024 | 2,59 | 2,59 | 2,48 | 2,55 | -1,54% | - |
| 09.04.2024 | 2,57 | 2,60 | 2,53 | 2,59 | 0,78% | 180,00 |
| 08.04.2024 | 2,48 | 2,58 | 2,42 | 2,57 | 3,63% | 35,00 |
| 05.04.2024 | 2,47 | 2,50 | 2,44 | 2,48 | 0,40% | - |
| 04.04.2024 | 2,52 | 2,58 | 2,47 | 2,47 | -1,98% | - |
| 03.04.2024 | 2,51 | 2,53 | 2,48 | 2,52 | 0,40% | - |
| 02.04.2024 | 2,59 | 2,59 | 2,49 | 2,51 | -3,09% | - |
| 28.03.2024 | 2,58 | 2,67 | 2,55 | 2,59 | 0,39% | - |
| 27.03.2024 | 2,54 | 2,61 | 2,50 | 2,58 | 1,57% | 195,00 |
| 26.03.2024 | 2,50 | 2,61 | 2,46 | 2,54 | 1,60% | - |
| 25.03.2024 | 2,53 | 2,58 | 2,49 | 2,50 | -1,19% | 219,00 |
| 22.03.2024 | 2,48 | 2,61 | 2,48 | 2,53 | 2,02% | - |
| 21.03.2024 | 2,53 | 2,76 | 2,47 | 2,48 | -1,98% | - |
| 20.03.2024 | 2,54 | 2,61 | 2,45 | 2,53 | -0,39% | - |
| 19.03.2024 | 2,56 | 2,58 | 2,52 | 2,54 | -0,78% | 110,00 |
| 18.03.2024 | 2,66 | 2,67 | 2,56 | 2,56 | -3,76% | 656,00 |
| 15.03.2024 | 2,57 | 2,68 | 2,52 | 2,66 | 3,50% | 12,00 |
| 14.03.2024 | 2,70 | 2,72 | 2,56 | 2,57 | -4,81% | - |
| 13.03.2024 | 2,68 | 2,73 | 2,65 | 2,70 | 0,75% | 32,00 |
| 12.03.2024 | 2,68 | 2,73 | 2,58 | 2,68 | 0,00% | 2,00 |
| 11.03.2024 | 2,68 | 2,74 | 2,62 | 2,68 | 0,00% | - |
| 08.03.2024 | 2,64 | 2,70 | 2,60 | 2,68 | 1,52% | 43,00 |
| 07.03.2024 | 2,62 | 2,66 | 2,55 | 2,64 | 0,76% | 1.000,00 |
| 06.03.2024 | 2,54 | 2,66 | 2,51 | 2,62 | 3,15% | - |
| 05.03.2024 | 2,60 | 2,60 | 2,51 | 2,54 | -2,31% | - |
| 04.03.2024 | 2,67 | 2,86 | 2,58 | 2,60 | -2,62% | 56,00 |
| 01.03.2024 | 2,65 | 2,69 | 2,59 | 2,67 | 0,75% | - |
| 29.02.2024 | 2,62 | 2,68 | 2,55 | 2,65 | 1,15% | 250,00 |
| 28.02.2024 | 2,65 | 2,76 | 2,55 | 2,62 | -1,13% | 4.869,00 |
| 27.02.2024 | 2,60 | 2,67 | 2,46 | 2,65 | 1,92% | - |
| 26.02.2024 | 2,52 | 2,62 | 2,48 | 2,60 | 3,17% | 112,00 |
| 23.02.2024 | 2,50 | 2,52 | 2,47 | 2,52 | 0,80% | - |
| 22.02.2024 | 2,48 | 2,60 | 2,43 | 2,50 | 0,81% | 250,00 |
| 21.02.2024 | 2,50 | 2,58 | 2,48 | 2,48 | -0,80% | 9,00 |
| 20.02.2024 | 2,62 | 2,64 | 2,50 | 2,50 | -4,58% | 21,00 |
| 19.02.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | 406,00 |
| 16.02.2024 | 2,53 | 2,68 | 2,46 | 2,64 | 4,35% | 2.005,00 |
| 15.02.2024 | 2,44 | 2,54 | 2,40 | 2,53 | 3,69% | - |
| 14.02.2024 | 2,32 | 2,48 | 2,32 | 2,44 | 5,17% | 6,00 |
| 13.02.2024 | 2,42 | 2,42 | 2,32 | 2,32 | -4,13% | - |
| 12.02.2024 | 2,38 | 2,46 | 2,33 | 2,42 | 1,68% | - |
| 09.02.2024 | 2,38 | 2,46 | 2,33 | 2,38 | 0,00% | - |
| 08.02.2024 | 2,32 | 2,38 | 2,31 | 2,38 | 2,59% | - |
| 07.02.2024 | 2,26 | 2,34 | 2,25 | 2,32 | 2,65% | - |
| 06.02.2024 | 2,24 | 2,30 | 2,21 | 2,26 | 0,89% | 4,00 |
| 05.02.2024 | 2,30 | 2,35 | 2,20 | 2,24 | -2,61% | - |
| 02.02.2024 | 2,25 | 2,31 | 2,22 | 2,30 | 2,22% | 7,00 |
| 01.02.2024 | 2,22 | 2,29 | 2,17 | 2,25 | 1,35% | - |
| 31.01.2024 | 2,17 | 2,30 | 2,14 | 2,22 | 2,30% | 60,00 |
| 30.01.2024 | 2,23 | 2,27 | 2,17 | 2,17 | -2,69% | - |
| 29.01.2024 | 2,18 | 2,26 | 2,13 | 2,23 | 2,29% | 3,00 |
| 26.01.2024 | 2,18 | 2,24 | 2,13 | 2,18 | 0,00% | 20,00 |
| 25.01.2024 | 2,11 | 2,18 | 2,06 | 2,18 | 3,32% | - |
| 24.01.2024 | 2,16 | 2,17 | 2,09 | 2,11 | -2,31% | - |
| 23.01.2024 | 2,11 | 2,20 | 2,09 | 2,16 | 2,37% | - |
| 22.01.2024 | 2,02 | 2,14 | 2,01 | 2,11 | 4,46% | 3,00 |
| 19.01.2024 | 1,93 | 2,04 | 1,90 | 2,02 | 4,66% | - |
| 18.01.2024 | 1,94 | 1,97 | 1,91 | 1,93 | -0,52% | 544,00 |
| 17.01.2024 | 1,97 | 1,98 | 1,91 | 1,94 | -1,52% | - |
| 16.01.2024 | 1,96 | 2,03 | 1,95 | 1,97 | 0,51% | 174,00 |
| 15.01.2024 | 2,02 | 2,05 | 1,91 | 1,96 | -2,97% | - |
| 12.01.2024 | 2,01 | 2,06 | 1,99 | 2,02 | 0,75% | - |
| 11.01.2024 | 2,04 | 2,07 | 2,00 | 2,01 | -1,72% | - |
| 10.01.2024 | 2,10 | 2,11 | 2,03 | 2,04 | -2,86% | - |
| 09.01.2024 | 2,10 | 2,12 | 2,07 | 2,10 | 0,00% | 509,00 |
| 08.01.2024 | 2,10 | 2,14 | 2,09 | 2,10 | 0,00% | - |
| 05.01.2024 | 2,14 | 2,19 | 2,10 | 2,10 | -1,87% | - |
| 04.01.2024 | 2,10 | 2,14 | 2,08 | 2,14 | 1,90% | - |
| 03.01.2024 | 2,16 | 2,16 | 2,09 | 2,10 | -2,78% | - |
| 02.01.2024 | 2,23 | 2,23 | 2,14 | 2,16 | -3,14% | 10,00 |
| 29.12.2023 | 2,23 | 2,25 | 2,21 | 2,23 | 0,00% | - |
| 28.12.2023 | 2,22 | 2,26 | 2,19 | 2,23 | 0,45% | - |
| 27.12.2023 | 2,18 | 2,32 | 2,18 | 2,22 | 1,83% | 8,00 |
| 22.12.2023 | 2,18 | 2,22 | 2,15 | 2,18 | 0,00% | - |