Echtzeit-Aktienkurs NVE Corp
Bid:
Ask:
Aktienkurse zur NVE Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 71,46 | 72,21 | 70,16 | 70,99 | 4,34% | - |
25.02.2021 | 68,47 | 68,47 | 68,04 | 68,04 | -1,41% | - |
24.02.2021 | 69,18 | 69,18 | 68,91 | 69,01 | 0,92% | - |
23.02.2021 | 69,52 | 69,65 | 67,55 | 68,38 | -2,75% | - |
22.02.2021 | 68,80 | 71,18 | 68,39 | 70,32 | 3,12% | - |
19.02.2021 | 68,49 | 68,89 | 0,00 | 68,19 | 0,71% | - |
18.02.2021 | 67,43 | 68,19 | 66,59 | 67,71 | -3,62% | - |
17.02.2021 | 0,00 | 70,25 | 0,00 | 70,25 | 1,71% | - |
16.02.2021 | 69,21 | 70,81 | 68,25 | 69,07 | 4,13% | - |
12.02.2021 | 66,53 | 67,45 | 65,87 | 66,33 | 0,27% | - |
11.02.2021 | 65,48 | 66,29 | 0,00 | 66,15 | 0,72% | - |
10.02.2021 | 66,60 | 67,98 | 65,58 | 65,68 | -2,72% | - |
09.02.2021 | 68,85 | 68,85 | 0,00 | 67,52 | -0,24% | - |
08.02.2021 | 68,01 | 68,83 | 66,82 | 67,68 | 3,16% | - |
05.02.2021 | 65,04 | 66,90 | 64,85 | 65,61 | 0,42% | - |
04.02.2021 | 65,05 | 66,11 | 64,66 | 65,34 | 1,04% | - |
03.02.2021 | 64,72 | 65,79 | 63,79 | 64,67 | -2,87% | - |
02.02.2021 | 63,97 | 67,54 | 63,13 | 66,58 | 2,63% | - |
01.02.2021 | 64,79 | 65,66 | 0,00 | 64,87 | 1,34% | - |
29.01.2021 | 63,58 | 66,37 | 0,00 | 64,02 | -3,81% | - |
28.01.2021 | 65,83 | 68,61 | 65,68 | 66,55 | -0,42% | - |
27.01.2021 | 67,16 | 67,16 | 63,56 | 66,83 | -3,55% | - |
26.01.2021 | 71,29 | 71,45 | 67,14 | 69,29 | -3,99% | - |
25.01.2021 | 69,27 | 72,44 | 67,38 | 72,17 | 3,09% | - |
22.01.2021 | 69,53 | 70,15 | 67,72 | 70,01 | 1,24% | - |
21.01.2021 | 66,06 | 70,80 | 65,72 | 69,16 | 8,50% | - |
20.01.2021 | 65,27 | 65,27 | 63,41 | 63,74 | -0,01% | - |
19.01.2021 | 63,77 | 64,45 | 62,40 | 63,75 | 0,14% | - |
15.01.2021 | 64,42 | 64,85 | 62,86 | 63,66 | -0,84% | - |
14.01.2021 | 63,89 | 64,52 | 63,61 | 64,20 | 1,11% | - |
13.01.2021 | 64,20 | 64,73 | 62,32 | 63,49 | -1,36% | - |
12.01.2021 | 63,01 | 65,06 | 62,98 | 64,37 | 1,52% | - |
11.01.2021 | 62,26 | 63,40 | 61,90 | 63,40 | 0,19% | - |
08.01.2021 | 61,76 | 63,28 | 61,39 | 63,28 | 0,74% | - |
07.01.2021 | 62,29 | 64,24 | 60,95 | 62,82 | 1,24% | - |
06.01.2021 | 59,07 | 62,71 | 58,14 | 62,05 | 6,82% | - |
05.01.2021 | 58,24 | 58,58 | 57,84 | 58,09 | 1,24% | - |
04.01.2021 | 58,02 | 58,48 | 56,43 | 57,38 | 1,52% | - |
31.12.2020 | 57,42 | 57,42 | 55,18 | 56,52 | -0,81% | - |
30.12.2020 | 58,50 | 58,57 | 56,69 | 56,98 | -0,44% | - |
29.12.2020 | 57,09 | 57,92 | 56,68 | 57,23 | -1,60% | - |
28.12.2020 | 58,16 | 58,16 | 58,16 | 58,16 | 5,69% | - |
24.12.2020 | 55,60 | 57,42 | 55,03 | 55,03 | -1,78% | - |
23.12.2020 | 55,52 | 56,22 | 55,12 | 56,03 | 1,30% | - |
22.12.2020 | 55,00 | 55,49 | 54,53 | 55,31 | 0,99% | - |
21.12.2020 | 53,95 | 55,08 | 53,73 | 54,77 | -0,75% | - |
18.12.2020 | 55,34 | 55,69 | 54,14 | 55,18 | 1,34% | - |
17.12.2020 | 54,98 | 55,31 | 54,45 | 54,45 | -0,48% | - |
16.12.2020 | 55,30 | 55,50 | 53,99 | 54,72 | -0,37% | - |
15.12.2020 | 52,13 | 55,08 | 52,13 | 54,92 | 5,72% | - |
14.12.2020 | 52,13 | 52,76 | 51,72 | 51,95 | 0,86% | - |
11.12.2020 | 51,93 | 52,15 | 51,12 | 51,51 | -0,67% | - |
10.12.2020 | 52,02 | 52,16 | 51,46 | 51,86 | 0,64% | - |
09.12.2020 | 52,70 | 52,76 | 51,28 | 51,53 | -0,68% | - |
08.12.2020 | 52,35 | 52,39 | 51,46 | 51,88 | -1,84% | - |
07.12.2020 | 52,52 | 53,45 | 52,30 | 52,85 | -0,24% | - |
04.12.2020 | 52,01 | 52,98 | 50,95 | 52,98 | 2,47% | - |
03.12.2020 | 52,03 | 52,43 | 50,87 | 51,70 | -2,56% | - |
02.12.2020 | 51,95 | 80,71 | 50,92 | 53,06 | 2,26% | - |
01.12.2020 | 52,61 | 52,66 | 51,42 | 51,89 | -1,02% | - |
30.11.2020 | 51,68 | 52,47 | 50,45 | 52,42 | -48,18% | - |
27.11.2020 | 52,48 | 101,16 | 49,45 | 101,16 | 90,28% | - |
25.11.2020 | 52,51 | 53,57 | 52,43 | 53,16 | -1,54% | - |
24.11.2020 | 54,10 | 54,39 | 53,49 | 53,99 | 0,21% | - |
23.11.2020 | 52,01 | 53,92 | 51,72 | 53,88 | 3,74% | - |
20.11.2020 | 51,68 | 52,56 | 50,96 | 51,94 | 0,41% | - |
19.11.2020 | 51,64 | 51,97 | 50,98 | 51,73 | 0,52% | - |
18.11.2020 | 51,74 | 52,16 | 51,06 | 51,46 | -0,29% | - |
17.11.2020 | 51,61 | 51,61 | 51,61 | 51,61 | -1,96% | - |
16.11.2020 | 52,87 | 53,14 | 52,13 | 52,64 | 2,77% | - |
13.11.2020 | 51,45 | 51,81 | 50,78 | 51,22 | 1,34% | - |
12.11.2020 | 51,24 | 51,36 | 49,88 | 50,54 | -1,97% | - |
11.11.2020 | 52,33 | 53,32 | 50,86 | 51,56 | -2,30% | - |
10.11.2020 | 52,96 | 53,52 | 52,11 | 52,77 | 2,18% | - |
09.11.2020 | 51,22 | 53,18 | 50,99 | 51,65 | 4,58% | - |
06.11.2020 | 49,94 | 49,94 | 48,99 | 49,39 | -0,41% | - |
05.11.2020 | 49,29 | 49,86 | 48,37 | 49,59 | 2,42% | - |
04.11.2020 | 47,31 | 48,74 | 46,70 | 48,42 | 0,47% | - |
03.11.2020 | 47,56 | 49,19 | 47,56 | 48,20 | 2,08% | - |
02.11.2020 | 47,70 | 47,70 | 46,54 | 47,22 | 1,78% | - |
30.10.2020 | 46,62 | 46,83 | 46,15 | 46,39 | -2,33% | - |
29.10.2020 | 46,63 | 48,25 | 46,63 | 47,50 | 1,27% | - |
28.10.2020 | 47,71 | 48,18 | 46,45 | 46,90 | -3,04% | - |
27.10.2020 | 47,50 | 48,70 | 47,34 | 48,37 | 2,31% | - |
26.10.2020 | 47,75 | 47,75 | 46,73 | 47,28 | -3,39% | - |
23.10.2020 | 48,29 | 48,94 | 47,79 | 48,94 | -0,22% | - |
22.10.2020 | 48,65 | 49,10 | 47,60 | 49,05 | 2,14% | - |
21.10.2020 | 49,42 | 49,71 | 48,02 | 48,02 | -3,08% | - |
20.10.2020 | 49,23 | 49,72 | 48,49 | 49,55 | -0,74% | - |
19.10.2020 | 49,98 | 49,98 | 48,89 | 49,92 | 1,32% | - |
16.10.2020 | 49,02 | 50,11 | 48,68 | 49,27 | 3,98% | - |
15.10.2020 | 47,83 | 49,25 | 47,38 | 47,38 | -3,93% | - |
14.10.2020 | 50,67 | 50,67 | 48,31 | 49,32 | -0,10% | - |
13.10.2020 | 50,36 | 50,47 | 49,14 | 49,37 | -1,67% | - |
12.10.2020 | 51,25 | 51,87 | 49,48 | 50,21 | 0,24% | - |
09.10.2020 | 49,71 | 50,90 | 49,13 | 50,09 | 0,26% | - |
08.10.2020 | 51,74 | 51,98 | 49,27 | 49,96 | -2,58% | - |
07.10.2020 | 50,56 | 52,80 | 50,56 | 51,29 | -1,11% | - |
06.10.2020 | 49,84 | 52,09 | 49,71 | 51,86 | 2,74% | - |
05.10.2020 | 50,00 | 51,22 | 49,16 | 50,48 | 3,40% | - |