179,500€
-0,28%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 185,50 | 186,50 | 177,50 | 179,50 | -2,97% | - |
| 15.05.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 0,00% | 3,00 |
| 14.05.2024 | 178,00 | 185,00 | 178,00 | 185,00 | 3,06% | 20,00 |
| 13.05.2024 | 180,50 | 180,50 | 177,00 | 179,50 | 0,28% | - |
| 10.05.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 9,15% | 40,00 |
| 09.05.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -2,09% | 1,00 |
| 08.05.2024 | 170,50 | 172,50 | 166,50 | 167,50 | -0,89% | - |
| 07.05.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 0,00% | 1,00 |
| 06.05.2024 | 169,00 | 169,00 | 169,00 | 169,00 | 2,74% | 6,00 |
| 03.05.2024 | 163,50 | 168,50 | 161,50 | 164,50 | 1,54% | - |
| 02.05.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 1,57% | 1,00 |
| 30.04.2024 | 162,50 | 163,50 | 158,50 | 159,50 | -1,54% | - |
| 29.04.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -1,82% | 130,00 |
| 26.04.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 5,77% | 18,00 |
| 25.04.2024 | 155,00 | 156,00 | 155,00 | 156,00 | 0,32% | 23,00 |
| 24.04.2024 | 158,50 | 162,50 | 154,50 | 155,50 | 1,63% | - |
| 23.04.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 0,33% | 1,00 |
| 22.04.2024 | 150,50 | 153,50 | 149,50 | 152,50 | 2,01% | - |
| 19.04.2024 | 158,50 | 159,50 | 148,50 | 149,50 | -5,68% | - |
| 18.04.2024 | 160,50 | 161,50 | 157,50 | 158,50 | -0,31% | - |
| 17.04.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -2,45% | 30,00 |
| 16.04.2024 | 162,00 | 163,00 | 162,00 | 163,00 | 1,88% | 249,00 |
| 15.04.2024 | 162,00 | 162,00 | 160,00 | 160,00 | 0,31% | 233,00 |
| 12.04.2024 | 163,50 | 163,50 | 157,50 | 159,50 | -2,45% | - |
| 11.04.2024 | 162,50 | 164,50 | 158,50 | 163,50 | 1,24% | - |
| 10.04.2024 | 161,50 | 164,50 | 158,50 | 161,50 | -2,71% | - |
| 09.04.2024 | 166,00 | 166,00 | 166,00 | 166,00 | -1,19% | 50,00 |
| 08.04.2024 | 165,00 | 168,00 | 165,00 | 168,00 | 2,13% | 64,00 |
| 05.04.2024 | 162,50 | 168,50 | 162,50 | 164,50 | -2,08% | - |
| 04.04.2024 | 166,00 | 168,00 | 166,00 | 168,00 | 3,07% | 48,00 |
| 03.04.2024 | 161,00 | 163,00 | 160,00 | 163,00 | 0,62% | 272,00 |
| 02.04.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -3,17% | 5,00 |
| 28.03.2024 | 167,30 | 167,30 | 167,30 | 167,30 | 1,09% | 1,00 |
| 27.03.2024 | 166,10 | 166,10 | 165,50 | 165,50 | 0,15% | 58,00 |
| 26.03.2024 | 167,25 | 168,65 | 164,65 | 165,25 | -1,70% | - |
| 25.03.2024 | 169,10 | 169,10 | 168,10 | 168,10 | -1,64% | 6,00 |
| 22.03.2024 | 170,90 | 170,90 | 170,90 | 170,90 | 0,97% | 3,00 |
| 21.03.2024 | 166,35 | 173,70 | 166,35 | 169,25 | 2,23% | - |
| 20.03.2024 | 162,00 | 166,30 | 160,80 | 165,55 | 6,53% | - |
| 19.03.2024 | 157,20 | 157,20 | 155,40 | 155,40 | -0,19% | 120,00 |
| 18.03.2024 | 155,70 | 155,70 | 155,70 | 155,70 | -0,51% | 3,00 |
| 15.03.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,57% | 35,00 |
| 14.03.2024 | 155,80 | 157,40 | 155,80 | 157,40 | 1,35% | 59,00 |
| 13.03.2024 | 157,55 | 158,15 | 153,80 | 155,30 | -1,40% | - |
| 12.03.2024 | 154,55 | 158,10 | 153,20 | 157,50 | 2,01% | - |
| 11.03.2024 | 159,70 | 159,70 | 152,50 | 154,40 | -6,54% | 120,00 |
| 08.03.2024 | 165,20 | 165,20 | 165,20 | 165,20 | -2,19% | 15,00 |
| 07.03.2024 | 169,40 | 169,40 | 168,90 | 168,90 | 0,96% | 2,00 |
| 06.03.2024 | 170,30 | 170,30 | 167,10 | 167,30 | -3,41% | 249,00 |
| 05.03.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -0,57% | 7,00 |
| 04.03.2024 | 169,00 | 174,20 | 169,00 | 174,20 | 2,65% | 177,00 |
| 01.03.2024 | 161,05 | 170,35 | 160,85 | 169,70 | 5,90% | - |
| 29.02.2024 | 154,35 | 160,40 | 153,40 | 160,25 | 4,13% | - |
| 28.02.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 0,52% | 5,00 |
| 27.02.2024 | 153,10 | 153,10 | 153,10 | 153,10 | -0,52% | 3,00 |
| 26.02.2024 | 153,90 | 153,90 | 153,90 | 153,90 | 3,01% | 20,00 |
| 23.02.2024 | 152,60 | 152,60 | 149,40 | 149,40 | -1,78% | 18,00 |
| 22.02.2024 | 148,50 | 154,15 | 148,20 | 152,10 | 3,89% | - |
| 21.02.2024 | 149,20 | 150,80 | 143,15 | 146,40 | -2,33% | - |
| 20.02.2024 | 156,10 | 156,10 | 149,90 | 149,90 | -5,43% | 190,00 |
| 19.02.2024 | 157,70 | 158,50 | 157,70 | 158,50 | 1,28% | 113,00 |
| 16.02.2024 | 156,70 | 157,20 | 156,50 | 156,50 | 5,96% | 106,00 |
| 15.02.2024 | 147,70 | 147,70 | 147,70 | 147,70 | 0,72% | 1,00 |
| 14.02.2024 | 143,20 | 147,90 | 143,05 | 146,65 | 2,55% | - |
| 13.02.2024 | 143,60 | 144,60 | 142,80 | 143,00 | -2,05% | 348,00 |
| 12.02.2024 | 148,70 | 149,50 | 145,70 | 146,00 | 2,82% | - |
| 09.02.2024 | 141,00 | 143,20 | 141,00 | 142,00 | 1,97% | 12,00 |
| 08.02.2024 | 137,35 | 141,40 | 136,95 | 139,25 | 2,16% | - |
| 07.02.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,59% | 14,00 |
| 06.02.2024 | 138,75 | 140,95 | 134,70 | 135,50 | 0,07% | - |
| 05.02.2024 | 135,40 | 135,40 | 135,40 | 135,40 | 0,22% | 1,00 |
| 02.02.2024 | 133,70 | 135,10 | 133,70 | 135,10 | 0,90% | 40,00 |
| 01.02.2024 | 135,70 | 135,70 | 133,90 | 133,90 | -0,15% | 29,00 |
| 31.01.2024 | 134,05 | 136,35 | 131,95 | 134,10 | -0,63% | - |
| 30.01.2024 | 135,50 | 136,30 | 133,80 | 134,95 | 0,19% | - |
| 29.01.2024 | 134,70 | 134,70 | 134,70 | 134,70 | 0,15% | 15,00 |
| 26.01.2024 | 135,55 | 136,20 | 132,90 | 134,50 | -2,96% | - |
| 25.01.2024 | 136,20 | 138,60 | 136,20 | 138,60 | 1,99% | 3,00 |
| 24.01.2024 | 135,00 | 136,00 | 135,00 | 135,90 | 3,42% | 525,00 |
| 23.01.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,98% | 1,00 |
| 22.01.2024 | 132,70 | 132,70 | 132,70 | 132,70 | 0,26% | 33,00 |
| 19.01.2024 | 126,95 | 132,75 | 126,90 | 132,35 | 3,40% | - |
| 18.01.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 6,58% | 40,00 |
| 17.01.2024 | 121,40 | 122,20 | 120,10 | 120,10 | -2,44% | 27,00 |
| 16.01.2024 | 123,10 | 123,10 | 123,10 | 123,10 | 0,78% | 4,00 |
| 15.01.2024 | 122,30 | 122,45 | 121,95 | 122,15 | 0,04% | - |
| 12.01.2024 | 121,55 | 122,45 | 121,15 | 122,10 | 0,45% | - |
| 11.01.2024 | 119,70 | 121,55 | 119,60 | 121,55 | 1,67% | - |
| 10.01.2024 | 119,75 | 120,55 | 118,50 | 119,55 | 0,29% | - |
| 09.01.2024 | 119,20 | 119,20 | 119,20 | 119,20 | -0,54% | 84,00 |
| 08.01.2024 | 118,00 | 120,50 | 116,45 | 119,85 | -1,03% | - |
| 05.01.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 0,25% | 15,00 |
| 04.01.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,25% | 41,00 |
| 03.01.2024 | 123,70 | 125,00 | 120,95 | 121,10 | -3,20% | - |
| 02.01.2024 | 125,10 | 125,10 | 125,10 | 125,10 | 0,68% | 80,00 |
| 29.12.2023 | 124,25 | 124,50 | 123,90 | 124,25 | 1,51% | - |
| 28.12.2023 | 122,40 | 122,40 | 122,40 | 122,40 | 0,82% | 4,00 |
| 27.12.2023 | 123,80 | 123,80 | 121,40 | 121,40 | -1,30% | 5,00 |
| 22.12.2023 | 122,75 | 123,75 | 122,20 | 123,00 | 2,76% | - |
| 21.12.2023 | 119,70 | 119,70 | 119,70 | 119,70 | -0,04% | 1,00 |