Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,05 | 83,35 | 83,05 | 83,35 | 2,31% | - |
| 25.02.2021 | 84,66 | 85,26 | 79,58 | 81,47 | -7,31% | - |
| 24.02.2021 | 83,06 | 88,66 | 82,88 | 87,89 | 6,78% | - |
| 23.02.2021 | 79,85 | 82,96 | 78,55 | 82,31 | 1,02% | - |
| 22.02.2021 | 83,25 | 83,41 | 80,96 | 81,47 | -3,70% | - |
| 19.02.2021 | 85,84 | 85,84 | 83,63 | 84,60 | 1,26% | - |
| 18.02.2021 | 82,47 | 84,49 | 81,05 | 83,55 | 0,38% | - |
| 17.02.2021 | 83,29 | 83,30 | 83,23 | 83,23 | -1,42% | - |
| 16.02.2021 | 85,31 | 85,89 | 83,91 | 84,43 | 0,64% | - |
| 12.02.2021 | 83,62 | 84,80 | 83,14 | 83,89 | 2,61% | - |
| 11.02.2021 | 80,53 | 82,07 | 79,80 | 81,76 | 5,21% | - |
| 10.02.2021 | 77,37 | 78,98 | 77,19 | 77,71 | -0,26% | - |
| 09.02.2021 | 79,27 | 79,27 | 77,04 | 77,91 | -0,41% | - |
| 08.02.2021 | 77,20 | 78,49 | 76,48 | 78,23 | 3,71% | - |
| 05.02.2021 | 76,26 | 76,72 | 75,12 | 75,44 | -1,36% | - |
| 04.02.2021 | 74,81 | 76,55 | 74,72 | 76,48 | 1,79% | - |
| 03.02.2021 | 73,86 | 76,29 | 73,66 | 75,13 | 0,70% | - |
| 02.02.2021 | 74,48 | 74,86 | 73,38 | 74,61 | 2,20% | - |
| 01.02.2021 | 72,98 | 73,00 | 72,72 | 73,00 | 4,60% | - |
| 29.01.2021 | 71,14 | 71,35 | 69,38 | 69,79 | -3,64% | - |
| 28.01.2021 | 73,58 | 74,53 | 72,27 | 72,43 | 1,04% | - |
| 27.01.2021 | 74,51 | 75,53 | 70,79 | 71,69 | -6,21% | - |
| 26.01.2021 | 75,94 | 76,45 | 75,94 | 76,44 | -1,00% | - |
| 25.01.2021 | 77,20 | 77,21 | 77,20 | 77,21 | -0,80% | - |
| 22.01.2021 | 79,94 | 80,05 | 76,90 | 77,83 | -2,04% | - |
| 21.01.2021 | 79,45 | 79,46 | 79,45 | 79,45 | -0,34% | - |
| 20.01.2021 | 80,46 | 81,39 | 77,66 | 79,73 | -0,44% | - |
| 19.01.2021 | 79,36 | 80,34 | 78,15 | 80,08 | 2,50% | - |
| 15.01.2021 | 78,05 | 79,63 | 76,58 | 78,13 | -2,12% | - |
| 14.01.2021 | 80,40 | 80,99 | 78,70 | 79,83 | 3,64% | - |
| 13.01.2021 | 77,07 | 77,22 | 75,57 | 77,02 | -1,22% | - |
| 12.01.2021 | 0,00 | 77,97 | 0,00 | 77,97 | 0,41% | - |
| 11.01.2021 | 77,25 | 78,54 | 77,10 | 77,66 | 2,14% | - |
| 08.01.2021 | 75,45 | 76,88 | 73,97 | 76,03 | 2,45% | - |
| 07.01.2021 | 72,07 | 74,31 | 71,85 | 74,22 | 4,62% | - |
| 06.01.2021 | 70,71 | 71,49 | 70,06 | 70,94 | 0,39% | - |
| 05.01.2021 | 71,05 | 71,67 | 69,45 | 70,66 | 0,23% | - |
| 04.01.2021 | 72,05 | 72,06 | 69,25 | 70,50 | 0,26% | - |
| 31.12.2020 | 70,33 | 71,61 | 69,12 | 70,32 | -0,26% | - |
| 30.12.2020 | 70,85 | 70,96 | 69,92 | 70,50 | 2,21% | - |
| 29.12.2020 | 69,40 | 69,90 | 68,34 | 68,97 | -1,70% | - |
| 28.12.2020 | 70,17 | 70,17 | 70,16 | 70,16 | -0,71% | - |
| 24.12.2020 | 70,45 | 71,89 | 68,66 | 70,66 | 1,90% | - |
| 23.12.2020 | 69,48 | 70,28 | 67,83 | 69,34 | -1,15% | - |
| 22.12.2020 | 70,38 | 70,38 | 69,06 | 70,15 | 0,29% | - |
| 21.12.2020 | 69,20 | 70,67 | 69,18 | 69,95 | -0,85% | - |
| 18.12.2020 | 71,19 | 71,80 | 69,64 | 70,55 | 0,56% | - |
| 17.12.2020 | 71,13 | 71,70 | 66,27 | 70,15 | -1,43% | - |
| 16.12.2020 | 71,12 | 72,36 | 69,80 | 71,17 | -0,15% | - |
| 15.12.2020 | 71,15 | 71,73 | 69,82 | 71,28 | 1,73% | - |
| 14.12.2020 | 70,00 | 73,96 | 69,36 | 70,07 | 2,37% | - |
| 11.12.2020 | 69,30 | 69,30 | 67,56 | 68,45 | -0,04% | - |
| 10.12.2020 | 67,81 | 68,63 | 67,37 | 68,47 | 0,72% | - |
| 09.12.2020 | 70,45 | 70,58 | 67,19 | 67,98 | -2,02% | - |
| 08.12.2020 | 72,36 | 72,36 | 69,22 | 69,39 | 0,04% | - |
| 07.12.2020 | 68,35 | 69,82 | 68,35 | 69,36 | 2,54% | - |
| 04.12.2020 | 66,43 | 67,64 | 65,99 | 67,64 | 2,49% | - |
| 03.12.2020 | 66,04 | 69,48 | 65,57 | 66,00 | 1,39% | - |
| 02.12.2020 | 65,35 | 66,53 | 65,09 | 65,09 | 0,48% | - |
| 01.12.2020 | 64,71 | 65,88 | 63,25 | 64,78 | -0,22% | - |
| 30.11.2020 | 64,52 | 65,29 | 63,43 | 64,92 | 0,34% | - |
| 27.11.2020 | 64,82 | 66,09 | 64,28 | 64,70 | 3,76% | - |
| 25.11.2020 | 62,66 | 63,85 | 61,71 | 62,36 | -2,26% | - |
| 24.11.2020 | 62,04 | 64,00 | 61,69 | 63,80 | 2,65% | - |
| 23.11.2020 | 61,48 | 62,43 | 60,70 | 62,15 | 1,09% | - |
| 20.11.2020 | 62,58 | 62,88 | 60,70 | 61,48 | 2,36% | - |
| 19.11.2020 | 61,45 | 61,81 | 60,06 | 60,06 | -2,24% | - |
| 18.11.2020 | 61,37 | 62,80 | 60,92 | 61,44 | -0,30% | - |
| 17.11.2020 | 61,92 | 63,08 | 61,61 | 61,62 | -0,74% | - |
| 16.11.2020 | 61,22 | 62,09 | 61,22 | 62,08 | 1,71% | - |
| 13.11.2020 | 60,98 | 61,40 | 60,48 | 61,04 | 0,84% | - |
| 12.11.2020 | 60,45 | 61,09 | 59,17 | 60,53 | 1,20% | - |
| 11.11.2020 | 63,47 | 63,47 | 59,81 | 59,81 | 0,77% | - |
| 10.11.2020 | 59,90 | 60,28 | 59,03 | 59,36 | -3,50% | - |
| 09.11.2020 | 62,39 | 64,10 | 61,37 | 61,51 | -2,12% | - |
| 06.11.2020 | 61,86 | 63,10 | 61,32 | 62,85 | 1,53% | - |
| 05.11.2020 | 61,05 | 62,32 | 60,62 | 61,90 | 2,83% | - |
| 04.11.2020 | 58,36 | 61,50 | 0,00 | 60,20 | 2,92% | - |
| 03.11.2020 | 56,65 | 59,14 | 56,65 | 58,49 | 4,61% | - |
| 02.11.2020 | 55,94 | 57,04 | 55,26 | 55,92 | 0,98% | - |
| 30.10.2020 | 55,69 | 56,45 | 55,13 | 55,38 | -2,21% | - |
| 29.10.2020 | 55,93 | 57,49 | 55,72 | 56,63 | 2,44% | - |
| 28.10.2020 | 55,95 | 56,60 | 54,81 | 55,28 | -1,08% | - |
| 27.10.2020 | 57,83 | 57,84 | 55,88 | 55,88 | -1,61% | - |
| 26.10.2020 | 56,79 | 57,62 | 56,23 | 56,80 | -1,02% | - |
| 23.10.2020 | 0,00 | 57,71 | 0,00 | 57,38 | 0,53% | - |
| 22.10.2020 | 58,17 | 58,36 | 56,35 | 57,08 | -1,79% | - |
| 21.10.2020 | 58,26 | 59,08 | 58,12 | 58,12 | 2,14% | - |
| 20.10.2020 | 58,60 | 58,64 | 56,91 | 56,91 | -0,91% | - |
| 19.10.2020 | 57,54 | 57,89 | 56,38 | 57,43 | 0,31% | - |
| 16.10.2020 | 57,36 | 57,51 | 55,69 | 57,26 | 1,44% | - |
| 15.10.2020 | 57,44 | 58,00 | 56,44 | 56,44 | -1,38% | - |
| 14.10.2020 | 58,19 | 59,36 | 56,97 | 57,23 | -2,16% | - |
| 13.10.2020 | 54,17 | 59,13 | 51,89 | 58,50 | 3,05% | - |
| 12.10.2020 | 56,77 | 56,77 | 56,77 | 56,77 | 1,12% | - |
| 09.10.2020 | 55,99 | 56,66 | 55,31 | 56,14 | 1,85% | - |
| 08.10.2020 | 54,22 | 55,17 | 54,08 | 55,12 | 2,24% | - |
| 07.10.2020 | 54,49 | 54,49 | 52,76 | 53,91 | 1,29% | - |
| 06.10.2020 | 53,41 | 54,81 | 52,76 | 53,22 | -0,98% | - |
| 05.10.2020 | 53,75 | 53,76 | 53,75 | 53,75 | 2,36% | - |