Echtzeit-Aktienkurs NV5 Global
Bid:
Ask:
Aktienkurse zur NV5 Global Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 105,90 | 106,96 | 103,39 | 103,40 | -1,13% | - |
25.02.2021 | 108,22 | 108,32 | 0,00 | 104,58 | -3,23% | - |
24.02.2021 | 105,19 | 109,40 | 104,74 | 108,08 | 3,78% | - |
23.02.2021 | 103,42 | 105,82 | 0,00 | 104,14 | -1,03% | - |
22.02.2021 | 105,22 | 105,23 | 104,94 | 105,22 | 0,95% | - |
19.02.2021 | 100,85 | 105,29 | 100,39 | 104,22 | 3,89% | - |
18.02.2021 | 100,54 | 103,03 | 99,82 | 100,32 | -1,55% | - |
17.02.2021 | 0,00 | 102,32 | 0,00 | 101,89 | -1,50% | - |
16.02.2021 | 103,13 | 103,81 | 100,80 | 103,44 | 4,20% | - |
12.02.2021 | 98,80 | 100,68 | 97,47 | 99,27 | 0,25% | - |
11.02.2021 | 101,57 | 102,32 | 96,77 | 99,02 | -1,76% | - |
10.02.2021 | 97,75 | 102,32 | 96,88 | 100,80 | 1,81% | - |
09.02.2021 | 98,37 | 99,81 | 97,34 | 99,01 | 0,24% | - |
08.02.2021 | 99,98 | 101,67 | 0,00 | 98,77 | 1,57% | - |
05.02.2021 | 95,73 | 97,95 | 95,50 | 97,24 | 2,07% | - |
04.02.2021 | 93,50 | 95,37 | 93,35 | 95,27 | 4,10% | - |
03.02.2021 | 91,22 | 91,77 | 89,33 | 91,52 | 0,39% | - |
02.02.2021 | 88,98 | 91,93 | 88,70 | 91,16 | 1,01% | - |
01.02.2021 | 88,17 | 91,22 | 87,94 | 90,25 | 2,57% | - |
29.01.2021 | 89,76 | 92,36 | 86,98 | 87,99 | -2,92% | - |
28.01.2021 | 92,03 | 93,69 | 89,67 | 90,63 | 0,43% | - |
27.01.2021 | 90,34 | 90,98 | 88,19 | 90,25 | -2,64% | - |
26.01.2021 | 93,21 | 94,94 | 0,00 | 92,70 | -0,41% | - |
25.01.2021 | 93,09 | 93,09 | 93,08 | 93,08 | -1,07% | - |
22.01.2021 | 91,52 | 95,10 | 91,21 | 94,09 | 2,65% | - |
21.01.2021 | 91,39 | 91,67 | 91,38 | 91,66 | -1,37% | - |
20.01.2021 | 91,49 | 93,00 | 90,45 | 92,94 | -0,55% | - |
19.01.2021 | 95,21 | 95,99 | 93,09 | 93,45 | -0,43% | - |
15.01.2021 | 92,93 | 95,73 | 92,63 | 93,86 | -1,57% | - |
14.01.2021 | 95,70 | 97,31 | 94,13 | 95,35 | 4,46% | - |
13.01.2021 | 92,07 | 93,34 | 89,61 | 91,28 | 0,19% | - |
12.01.2021 | 91,10 | 91,10 | 91,10 | 91,10 | 1,91% | - |
11.01.2021 | 88,97 | 89,58 | 88,17 | 89,40 | 2,92% | - |
08.01.2021 | 88,79 | 89,16 | 85,15 | 86,86 | -4,88% | - |
07.01.2021 | 89,08 | 94,04 | 88,80 | 91,31 | 9,61% | - |
06.01.2021 | 84,78 | 89,19 | 82,93 | 83,31 | 3,96% | - |
05.01.2021 | 80,00 | 81,22 | 79,16 | 80,14 | 3,86% | - |
04.01.2021 | 78,72 | 78,72 | 75,72 | 77,16 | -2,43% | - |
31.12.2020 | 79,31 | 79,65 | 78,44 | 79,08 | 0,20% | - |
30.12.2020 | 79,66 | 79,66 | 78,33 | 78,92 | 2,24% | - |
29.12.2020 | 78,60 | 79,17 | 76,88 | 77,19 | -5,01% | - |
28.12.2020 | 79,89 | 81,29 | 77,34 | 81,27 | 3,87% | - |
24.12.2020 | 78,26 | 80,78 | 77,98 | 78,24 | -0,26% | - |
23.12.2020 | 78,77 | 79,15 | 76,95 | 78,45 | 2,82% | - |
22.12.2020 | 76,30 | 77,16 | 75,80 | 76,30 | 2,77% | - |
21.12.2020 | 72,86 | 75,56 | 72,48 | 74,24 | -1,63% | - |
18.12.2020 | 77,50 | 78,12 | 73,50 | 75,47 | 1,86% | - |
17.12.2020 | 74,90 | 76,65 | 70,79 | 74,09 | -0,27% | - |
16.12.2020 | 74,79 | 76,39 | 73,46 | 74,29 | 1,34% | - |
15.12.2020 | 70,66 | 74,14 | 70,10 | 73,31 | 2,88% | - |
14.12.2020 | 69,93 | 71,26 | 65,98 | 71,26 | 0,95% | - |
11.12.2020 | 72,29 | 72,38 | 70,54 | 70,59 | -3,31% | - |
10.12.2020 | 70,84 | 73,10 | 70,29 | 73,01 | 1,00% | - |
09.12.2020 | 73,83 | 73,98 | 71,29 | 72,29 | -1,97% | - |
08.12.2020 | 73,24 | 75,02 | 72,48 | 73,74 | -3,14% | - |
07.12.2020 | 74,12 | 76,13 | 72,54 | 76,13 | -0,49% | - |
04.12.2020 | 74,27 | 76,51 | 68,86 | 76,51 | 4,16% | - |
03.12.2020 | 73,45 | 73,45 | 73,45 | 73,45 | 0,07% | - |
02.12.2020 | 73,99 | 74,17 | 73,40 | 73,40 | -1,15% | - |
01.12.2020 | 74,64 | 75,14 | 72,34 | 74,25 | 1,76% | - |
30.11.2020 | 74,25 | 74,30 | 71,73 | 72,97 | -3,27% | - |
27.11.2020 | 74,61 | 75,79 | 73,24 | 75,44 | 2,34% | - |
25.11.2020 | 73,71 | 75,04 | 73,69 | 73,71 | -0,44% | - |
24.11.2020 | 72,98 | 75,39 | 72,48 | 74,04 | -0,24% | - |
23.11.2020 | 73,81 | 74,78 | 72,83 | 74,21 | 1,64% | - |
20.11.2020 | 74,77 | 74,95 | 72,01 | 73,01 | -2,52% | - |
19.11.2020 | 75,31 | 75,31 | 74,89 | 74,90 | -1,73% | - |
18.11.2020 | 76,90 | 77,67 | 75,31 | 76,22 | 3,65% | - |
17.11.2020 | 73,64 | 74,99 | 73,53 | 73,53 | 2,45% | - |
16.11.2020 | 70,19 | 71,90 | 70,19 | 71,78 | 3,03% | - |
13.11.2020 | 69,82 | 69,95 | 67,12 | 69,67 | -0,01% | - |
12.11.2020 | 70,03 | 72,31 | 68,90 | 69,68 | 6,30% | - |
11.11.2020 | 64,10 | 65,55 | 64,10 | 65,55 | 1,44% | - |
10.11.2020 | 63,51 | 65,98 | 0,00 | 64,62 | 5,26% | - |
09.11.2020 | 65,49 | 65,73 | 60,68 | 61,39 | -0,07% | - |
06.11.2020 | 61,58 | 62,34 | 60,60 | 61,43 | -0,94% | - |
05.11.2020 | 61,35 | 63,73 | 61,10 | 62,01 | 2,66% | - |
04.11.2020 | 59,10 | 61,93 | 58,79 | 60,41 | -0,91% | - |
03.11.2020 | 60,89 | 61,67 | 60,16 | 60,96 | 3,20% | - |
02.11.2020 | 58,68 | 59,75 | 57,69 | 59,07 | 5,68% | - |
30.10.2020 | 57,54 | 57,91 | 55,39 | 55,90 | -1,64% | - |
29.10.2020 | 56,37 | 57,68 | 55,61 | 56,83 | 1,24% | - |
28.10.2020 | 57,12 | 57,75 | 56,11 | 56,13 | -3,36% | - |
27.10.2020 | 58,89 | 58,89 | 56,97 | 58,08 | -0,80% | - |
26.10.2020 | 59,22 | 59,22 | 57,21 | 58,55 | -3,61% | - |
23.10.2020 | 61,28 | 61,65 | 59,32 | 60,75 | 0,21% | - |
22.10.2020 | 60,42 | 61,74 | 59,79 | 60,62 | 2,62% | - |
21.10.2020 | 59,97 | 60,77 | 58,50 | 59,07 | -2,47% | - |
20.10.2020 | 60,77 | 60,77 | 59,28 | 60,57 | -0,71% | - |
19.10.2020 | 60,75 | 61,00 | 59,08 | 61,00 | 1,88% | - |
16.10.2020 | 61,47 | 61,75 | 59,29 | 59,88 | -1,43% | - |
15.10.2020 | 60,65 | 61,42 | 60,04 | 60,75 | -0,12% | - |
14.10.2020 | 60,93 | 61,40 | 59,22 | 60,82 | 0,11% | - |
13.10.2020 | 60,15 | 60,76 | 59,21 | 60,75 | 1,40% | - |
12.10.2020 | 58,63 | 60,31 | 58,63 | 59,91 | 0,99% | - |
09.10.2020 | 59,92 | 59,92 | 58,21 | 59,33 | 0,57% | - |
08.10.2020 | 58,20 | 59,37 | 57,80 | 58,99 | 2,26% | - |
07.10.2020 | 57,80 | 59,13 | 57,23 | 57,69 | 2,15% | - |
06.10.2020 | 56,08 | 58,20 | 55,55 | 56,47 | 1,58% | - |
05.10.2020 | 55,75 | 56,75 | 55,59 | 55,59 | 1,04% | - |