87,612$
-0,19%
Echtzeit-Aktienkurs NVE Corp.
Bid:
Ask:
Aktienkurse zur NVE Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 86,45 | 87,85 | 85,70 | 87,52 | 2,94% | 17.588,00 |
26.03.2024 | 86,03 | 86,45 | 84,54 | 85,02 | -1,31% | 12.141,00 |
25.03.2024 | 85,22 | 87,29 | 85,22 | 86,15 | 0,20% | 16.425,00 |
22.03.2024 | 84,25 | 87,28 | 84,25 | 85,98 | 0,17% | 13.262,00 |
21.03.2024 | 84,52 | 87,51 | 84,52 | 85,83 | 2,39% | 22.139,00 |
20.03.2024 | 81,95 | 84,67 | 81,79 | 83,83 | 2,32% | 12.787,00 |
19.03.2024 | 82,10 | 83,10 | 81,93 | 81,93 | -0,90% | 10.256,00 |
18.03.2024 | 82,08 | 82,67 | 81,95 | 82,67 | 1,03% | 14.377,00 |
15.03.2024 | 81,22 | 82,63 | 81,22 | 81,83 | -1,03% | 37.886,00 |
14.03.2024 | 83,10 | 83,49 | 81,77 | 82,68 | -1,70% | 16.591,00 |
13.03.2024 | 84,00 | 84,79 | 83,01 | 84,11 | 0,04% | 17.591,00 |
12.03.2024 | 83,24 | 84,24 | 82,71 | 84,08 | 1,02% | 15.711,00 |
11.03.2024 | 82,67 | 83,23 | 82,38 | 83,23 | -0,02% | 12.546,00 |
08.03.2024 | 85,82 | 86,01 | 82,86 | 83,25 | -2,19% | 12.304,00 |
07.03.2024 | 85,86 | 87,40 | 85,11 | 85,11 | 0,70% | 23.344,00 |
06.03.2024 | 83,96 | 86,69 | 83,96 | 84,52 | 0,94% | 24.389,00 |
05.03.2024 | 85,47 | 85,65 | 82,48 | 83,73 | -2,40% | 24.375,00 |
04.03.2024 | 86,90 | 87,00 | 85,02 | 85,79 | -1,14% | 26.171,00 |
01.03.2024 | 82,85 | 87,10 | 82,78 | 86,78 | 3,13% | 26.157,00 |
29.02.2024 | 83,13 | 84,15 | 82,55 | 84,15 | 2,48% | 21.629,00 |
28.02.2024 | 81,03 | 82,80 | 81,03 | 82,11 | 0,65% | 25.253,00 |
27.02.2024 | 82,70 | 83,27 | 81,50 | 81,58 | -0,63% | 23.425,00 |
26.02.2024 | 82,10 | 83,03 | 81,63 | 82,10 | 0,91% | 22.082,00 |
23.02.2024 | 82,00 | 82,50 | 80,60 | 81,36 | -0,88% | 22.371,00 |
22.02.2024 | 81,29 | 82,08 | 80,87 | 82,08 | 0,40% | 15.480,00 |
21.02.2024 | 80,67 | 81,81 | 79,75 | 81,75 | 1,38% | 20.660,00 |
20.02.2024 | 80,89 | 81,07 | 79,55 | 80,64 | -0,73% | 21.574,00 |
16.02.2024 | 82,59 | 82,60 | 80,58 | 81,23 | -1,49% | 23.033,00 |
15.02.2024 | 82,02 | 83,59 | 81,11 | 82,46 | 0,94% | 20.458,00 |
14.02.2024 | 80,32 | 81,92 | 79,20 | 81,69 | 3,63% | 24.568,00 |
13.02.2024 | 82,24 | 82,97 | 78,76 | 78,83 | -6,92% | 34.329,00 |
12.02.2024 | 84,00 | 85,32 | 82,74 | 84,69 | 0,97% | 38.241,00 |
09.02.2024 | 81,13 | 83,90 | 79,78 | 83,88 | 3,68% | 27.156,00 |
08.02.2024 | 78,90 | 80,90 | 78,50 | 80,90 | 1,85% | 22.409,00 |
07.02.2024 | 78,76 | 80,33 | 78,20 | 79,43 | 0,84% | 21.558,00 |
06.02.2024 | 79,86 | 80,44 | 76,96 | 78,77 | -1,29% | 36.770,00 |
05.02.2024 | 80,13 | 80,98 | 79,10 | 79,80 | 0,13% | 24.525,00 |
02.02.2024 | 80,37 | 80,44 | 78,99 | 79,69 | -0,45% | 31.708,00 |
01.02.2024 | 80,19 | 80,46 | 77,31 | 80,05 | 0,08% | 56.620,00 |
31.01.2024 | 77,01 | 80,61 | 75,75 | 79,99 | 3,88% | 117.068,00 |
30.01.2024 | 78,25 | 78,25 | 76,77 | 77,00 | -2,11% | 19.219,00 |
29.01.2024 | 76,24 | 78,67 | 75,78 | 78,66 | 2,32% | 19.945,00 |
26.01.2024 | 79,37 | 79,37 | 75,80 | 76,88 | -4,33% | 19.614,00 |
25.01.2024 | 80,00 | 80,63 | 79,27 | 80,36 | 1,31% | 26.933,00 |
24.01.2024 | 79,92 | 80,63 | 78,75 | 79,32 | 0,72% | 28.943,00 |
23.01.2024 | 78,98 | 80,14 | 78,75 | 78,75 | -0,37% | 16.706,00 |
22.01.2024 | 78,00 | 79,34 | 77,41 | 79,04 | 2,18% | 16.784,00 |
19.01.2024 | 78,56 | 78,67 | 76,26 | 77,35 | -0,46% | 29.704,00 |
18.01.2024 | 70,00 | 78,87 | 70,00 | 77,71 | 9,57% | 59.334,00 |
17.01.2024 | 71,34 | 71,34 | 69,86 | 70,92 | -1,40% | 32.765,00 |
16.01.2024 | 73,89 | 73,89 | 71,71 | 71,93 | -2,12% | 28.092,00 |
12.01.2024 | 75,49 | 75,62 | 73,38 | 73,49 | -1,66% | 25.552,00 |
11.01.2024 | 72,44 | 75,05 | 72,44 | 74,73 | 2,69% | 54.598,00 |
10.01.2024 | 73,42 | 74,47 | 72,61 | 72,77 | -1,06% | 37.770,00 |
09.01.2024 | 73,33 | 74,60 | 73,00 | 73,55 | -1,18% | 22.601,00 |
08.01.2024 | 73,93 | 74,95 | 73,85 | 74,43 | 1,88% | 17.344,00 |
05.01.2024 | 73,20 | 74,07 | 72,35 | 73,06 | -0,67% | 33.086,00 |
04.01.2024 | 74,00 | 74,30 | 72,94 | 73,56 | -0,71% | 27.093,00 |
03.01.2024 | 75,63 | 75,66 | 73,38 | 74,08 | -1,92% | 34.491,00 |
02.01.2024 | 77,74 | 78,40 | 75,22 | 75,53 | -3,70% | 30.136,00 |
29.12.2023 | 79,20 | 79,36 | 77,22 | 78,43 | -1,47% | 32.045,00 |
28.12.2023 | 79,90 | 80,86 | 79,30 | 79,60 | -0,74% | 24.307,00 |
27.12.2023 | 80,23 | 81,19 | 79,60 | 80,19 | 0,26% | 32.655,00 |
26.12.2023 | 80,47 | 81,37 | 79,79 | 79,98 | -0,36% | 21.331,00 |
22.12.2023 | 79,95 | 81,08 | 79,55 | 80,27 | 0,42% | 28.928,00 |
21.12.2023 | 78,71 | 80,28 | 78,70 | 79,94 | 1,83% | 23.040,00 |
20.12.2023 | 79,03 | 81,84 | 78,45 | 78,50 | -1,07% | 27.739,00 |
19.12.2023 | 79,53 | 80,15 | 78,93 | 79,35 | -0,11% | 28.670,00 |
18.12.2023 | 80,17 | 80,17 | 77,55 | 79,44 | -0,41% | 31.069,00 |
15.12.2023 | 79,10 | 79,86 | 77,31 | 79,77 | 1,75% | 102.228,00 |
14.12.2023 | 75,64 | 78,60 | 75,64 | 78,40 | 4,09% | 50.618,00 |
13.12.2023 | 73,90 | 75,41 | 72,58 | 75,32 | 1,24% | 72.146,00 |
12.12.2023 | 74,45 | 74,87 | 74,03 | 74,40 | 0,15% | 21.411,00 |
11.12.2023 | 74,25 | 74,38 | 73,60 | 74,29 | 0,69% | 29.961,00 |
08.12.2023 | 73,73 | 74,51 | 73,55 | 73,78 | 0,19% | 22.944,00 |
07.12.2023 | 73,79 | 74,63 | 72,53 | 73,64 | -0,20% | 26.748,00 |
06.12.2023 | 74,57 | 75,79 | 73,28 | 73,79 | 0,05% | 31.393,00 |
05.12.2023 | 73,32 | 74,77 | 73,32 | 73,75 | -0,35% | 23.417,00 |
04.12.2023 | 73,29 | 74,06 | 72,36 | 74,01 | 1,20% | 19.638,00 |
01.12.2023 | 71,95 | 73,13 | 71,45 | 73,13 | 1,81% | 28.882,00 |
30.11.2023 | 71,60 | 72,24 | 70,59 | 71,83 | 1,03% | 25.138,00 |
29.11.2023 | 70,71 | 71,12 | 69,73 | 71,10 | 1,46% | 30.071,00 |
28.11.2023 | 70,87 | 71,40 | 70,02 | 70,08 | -0,95% | 24.707,00 |
27.11.2023 | 70,75 | 71,43 | 70,75 | 70,75 | -0,80% | 20.606,00 |
24.11.2023 | 71,29 | 71,98 | 71,29 | 71,32 | 0,76% | 7.163,00 |
22.11.2023 | 71,00 | 71,93 | 70,78 | 70,78 | 0,80% | 26.167,00 |
21.11.2023 | 69,95 | 70,77 | 69,65 | 70,22 | -0,07% | 26.410,00 |
20.11.2023 | 72,65 | 72,65 | 70,16 | 70,27 | -2,36% | 23.087,00 |
17.11.2023 | 73,00 | 73,00 | 71,79 | 71,97 | -1,45% | 27.237,00 |
16.11.2023 | 72,08 | 73,86 | 72,08 | 73,03 | 0,47% | 22.247,00 |
15.11.2023 | 72,49 | 74,57 | 71,89 | 72,69 | 0,97% | 27.749,00 |
14.11.2023 | 70,49 | 72,00 | 68,88 | 71,99 | 5,23% | 69.093,00 |
13.11.2023 | 68,51 | 69,19 | 68,23 | 68,41 | -1,16% | 31.426,00 |
10.11.2023 | 69,65 | 70,07 | 68,87 | 69,21 | 0,26% | 29.351,00 |
09.11.2023 | 68,82 | 70,08 | 68,75 | 69,03 | -0,42% | 30.864,00 |
08.11.2023 | 71,07 | 71,07 | 68,96 | 69,32 | -3,15% | 21.132,00 |
07.11.2023 | 71,46 | 71,79 | 70,41 | 71,58 | 1,65% | 26.592,00 |
06.11.2023 | 71,13 | 71,22 | 69,85 | 70,41 | -0,79% | 39.152,00 |
03.11.2023 | 69,60 | 71,48 | 69,08 | 70,97 | 4,18% | 30.933,00 |
02.11.2023 | 68,29 | 68,69 | 67,11 | 68,12 | 0,12% | 46.978,00 |