179,500€
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 179,50 | 179,50 | 179,50 | 179,50 | 0,00% | - |
| 16.05.2024 | 186,50 | 187,00 | 177,50 | 179,50 | -3,23% | - |
| 15.05.2024 | 184,50 | 187,50 | 183,00 | 185,50 | 0,54% | - |
| 14.05.2024 | 179,50 | 184,50 | 178,50 | 184,50 | 2,79% | - |
| 13.05.2024 | 179,50 | 181,00 | 177,00 | 179,50 | 0,00% | - |
| 10.05.2024 | 180,50 | 181,50 | 176,50 | 179,50 | -0,55% | - |
| 09.05.2024 | 168,50 | 181,50 | 165,50 | 180,50 | 7,12% | - |
| 08.05.2024 | 170,50 | 172,50 | 166,50 | 168,50 | -1,17% | - |
| 07.05.2024 | 168,50 | 172,50 | 168,50 | 170,50 | 1,19% | 2,00 |
| 06.05.2024 | 165,50 | 169,50 | 164,50 | 168,50 | 1,81% | - |
| 03.05.2024 | 162,50 | 168,50 | 161,50 | 165,50 | 1,85% | - |
| 02.05.2024 | 159,50 | 163,50 | 155,50 | 162,50 | 1,88% | 13,00 |
| 30.04.2024 | 162,50 | 164,00 | 158,50 | 159,50 | -1,85% | - |
| 29.04.2024 | 162,50 | 163,50 | 160,00 | 162,50 | 0,00% | 184,00 |
| 26.04.2024 | 158,50 | 165,50 | 158,50 | 162,50 | 2,52% | - |
| 25.04.2024 | 155,50 | 159,50 | 153,50 | 158,50 | 1,93% | - |
| 24.04.2024 | 156,50 | 162,00 | 154,50 | 155,50 | -0,64% | - |
| 23.04.2024 | 153,50 | 158,00 | 152,50 | 156,50 | 1,95% | - |
| 22.04.2024 | 150,50 | 153,50 | 149,50 | 153,50 | 1,99% | - |
| 19.04.2024 | 159,50 | 160,50 | 148,50 | 150,50 | -5,64% | - |
| 18.04.2024 | 159,50 | 162,00 | 157,50 | 159,50 | 0,00% | - |
| 17.04.2024 | 165,50 | 166,00 | 156,50 | 159,50 | -3,63% | - |
| 16.04.2024 | 160,50 | 168,50 | 159,00 | 165,50 | 3,12% | - |
| 15.04.2024 | 160,50 | 166,00 | 159,50 | 160,50 | 0,00% | - |
| 12.04.2024 | 163,50 | 164,00 | 157,50 | 160,50 | -1,83% | - |
| 11.04.2024 | 162,50 | 164,50 | 158,50 | 163,50 | 0,62% | - |
| 10.04.2024 | 160,50 | 164,00 | 158,50 | 162,50 | 1,25% | - |
| 09.04.2024 | 166,50 | 167,00 | 158,50 | 160,50 | -3,60% | 33,00 |
| 08.04.2024 | 164,50 | 168,50 | 164,50 | 166,50 | 1,22% | - |
| 05.04.2024 | 162,50 | 168,50 | 162,50 | 164,50 | 1,23% | - |
| 04.04.2024 | 165,50 | 168,50 | 161,50 | 162,50 | -1,81% | - |
| 03.04.2024 | 164,50 | 167,50 | 159,50 | 165,50 | 0,61% | - |
| 02.04.2024 | 164,00 | 166,50 | 159,50 | 164,50 | 0,27% | - |
| 28.03.2024 | 165,90 | 168,25 | 163,25 | 164,05 | -1,12% | - |
| 27.03.2024 | 165,25 | 167,95 | 162,60 | 165,90 | 0,39% | - |
| 26.03.2024 | 167,00 | 168,55 | 164,65 | 165,25 | -1,05% | - |
| 25.03.2024 | 169,60 | 170,10 | 166,55 | 167,00 | -1,53% | 14,00 |
| 22.03.2024 | 169,40 | 171,65 | 167,30 | 169,60 | 0,12% | 10,00 |
| 21.03.2024 | 165,80 | 173,70 | 165,80 | 169,40 | 2,17% | 4,00 |
| 20.03.2024 | 162,40 | 166,30 | 160,90 | 165,80 | 2,09% | - |
| 19.03.2024 | 156,80 | 162,75 | 154,80 | 162,40 | 3,57% | - |
| 18.03.2024 | 155,40 | 158,70 | 154,80 | 156,80 | 0,90% | - |
| 15.03.2024 | 155,80 | 156,90 | 153,35 | 155,40 | -0,26% | 2,00 |
| 14.03.2024 | 155,25 | 157,40 | 154,35 | 155,80 | 0,35% | - |
| 13.03.2024 | 157,60 | 158,00 | 153,90 | 155,25 | -1,49% | - |
| 12.03.2024 | 154,05 | 158,10 | 153,50 | 157,60 | 2,30% | - |
| 11.03.2024 | 159,85 | 160,00 | 149,85 | 154,05 | -3,63% | - |
| 08.03.2024 | 166,25 | 168,75 | 158,95 | 159,85 | -3,85% | 15,00 |
| 07.03.2024 | 169,10 | 171,00 | 166,20 | 166,25 | -1,57% | 12,00 |
| 06.03.2024 | 168,65 | 170,70 | 166,45 | 168,90 | 0,15% | - |
| 05.03.2024 | 172,90 | 172,90 | 167,20 | 168,65 | -2,46% | - |
| 04.03.2024 | 169,70 | 175,45 | 168,45 | 172,90 | 1,89% | 6,00 |
| 01.03.2024 | 160,20 | 170,35 | 160,20 | 169,70 | 5,93% | - |
| 29.02.2024 | 154,65 | 160,40 | 153,65 | 160,20 | 3,59% | 12,00 |
| 28.02.2024 | 152,30 | 155,30 | 151,05 | 154,65 | 1,54% | - |
| 27.02.2024 | 154,20 | 154,85 | 151,80 | 152,30 | -1,23% | - |
| 26.02.2024 | 149,90 | 155,05 | 149,05 | 154,20 | 2,87% | - |
| 23.02.2024 | 151,90 | 152,85 | 149,20 | 149,90 | -1,32% | 7,00 |
| 22.02.2024 | 146,40 | 154,50 | 146,40 | 151,90 | 3,76% | - |
| 21.02.2024 | 149,35 | 150,70 | 143,20 | 146,40 | -1,98% | - |
| 20.02.2024 | 157,70 | 157,70 | 146,15 | 149,35 | -5,29% | 50,00 |
| 19.02.2024 | 156,60 | 158,10 | 156,60 | 157,70 | 0,70% | - |
| 16.02.2024 | 154,90 | 158,55 | 154,65 | 156,60 | 1,10% | - |
| 15.02.2024 | 146,55 | 159,70 | 146,55 | 154,90 | 5,70% | 7,00 |
| 14.02.2024 | 143,20 | 147,90 | 143,00 | 146,55 | 2,34% | - |
| 13.02.2024 | 146,00 | 146,15 | 141,10 | 143,20 | -1,92% | - |
| 12.02.2024 | 149,00 | 149,45 | 145,70 | 146,00 | -2,01% | - |
| 09.02.2024 | 139,35 | 149,15 | 139,15 | 149,00 | 7,08% | - |
| 08.02.2024 | 137,35 | 141,40 | 136,95 | 139,15 | 1,31% | - |
| 07.02.2024 | 135,45 | 138,50 | 134,80 | 137,35 | 1,40% | - |
| 06.02.2024 | 138,85 | 140,75 | 134,75 | 135,45 | -2,45% | - |
| 05.02.2024 | 135,95 | 139,55 | 135,75 | 138,85 | 2,13% | - |
| 02.02.2024 | 133,65 | 136,10 | 133,35 | 135,95 | 1,72% | - |
| 01.02.2024 | 134,05 | 135,45 | 131,80 | 133,65 | -0,30% | - |
| 31.01.2024 | 135,00 | 136,35 | 131,90 | 134,05 | -0,70% | - |
| 30.01.2024 | 135,25 | 136,45 | 133,75 | 135,00 | -0,18% | - |
| 29.01.2024 | 134,40 | 136,10 | 132,85 | 135,25 | 0,63% | - |
| 26.01.2024 | 136,55 | 136,55 | 132,90 | 134,40 | -1,57% | - |
| 25.01.2024 | 136,85 | 140,90 | 136,20 | 136,55 | -0,22% | - |
| 24.01.2024 | 134,45 | 141,00 | 133,70 | 136,85 | 1,79% | - |
| 23.01.2024 | 131,20 | 134,70 | 130,10 | 134,45 | 2,48% | - |
| 22.01.2024 | 132,40 | 135,15 | 129,95 | 131,20 | -0,91% | - |
| 19.01.2024 | 126,90 | 132,75 | 126,80 | 132,40 | 4,33% | - |
| 18.01.2024 | 121,60 | 131,15 | 121,50 | 126,90 | 4,36% | - |
| 17.01.2024 | 122,90 | 123,40 | 119,35 | 121,60 | -1,06% | - |
| 16.01.2024 | 122,20 | 123,60 | 121,00 | 122,90 | 0,57% | - |
| 15.01.2024 | 122,10 | 122,50 | 122,00 | 122,20 | 0,08% | - |
| 12.01.2024 | 121,55 | 123,00 | 121,10 | 122,10 | 0,45% | - |
| 11.01.2024 | 119,50 | 121,60 | 119,40 | 121,55 | 1,72% | - |
| 10.01.2024 | 120,00 | 120,65 | 118,45 | 119,50 | -0,42% | - |
| 09.01.2024 | 119,85 | 120,25 | 117,55 | 120,00 | 0,13% | - |
| 08.01.2024 | 117,50 | 120,50 | 116,45 | 119,85 | 1,31% | - |
| 05.01.2024 | 120,30 | 122,75 | 117,65 | 118,30 | -1,66% | - |
| 04.01.2024 | 121,10 | 122,25 | 119,55 | 120,30 | -0,66% | - |
| 03.01.2024 | 124,00 | 125,25 | 120,95 | 121,10 | -2,34% | - |
| 02.01.2024 | 124,25 | 127,05 | 122,65 | 124,00 | -0,20% | - |
| 29.12.2023 | 124,20 | 124,50 | 123,95 | 124,25 | 0,04% | - |
| 28.12.2023 | 121,60 | 125,10 | 121,50 | 124,20 | 2,14% | - |
| 27.12.2023 | 123,00 | 124,40 | 120,75 | 121,60 | -1,14% | - |
| 22.12.2023 | 122,80 | 123,80 | 122,20 | 123,00 | 0,16% | - |