93,890$
1,55%
Echtzeit-Aktienkurs NV5 Global
Bid:
Ask:
Aktienkurse zur NV5 Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 92,58 | 94,86 | 92,58 | 93,98 | 1,64% | 64.889,00 |
| 25.04.2024 | 91,60 | 93,50 | 91,60 | 92,46 | 0,03% | 70.243,00 |
| 24.04.2024 | 90,78 | 92,50 | 90,36 | 92,43 | 1,19% | 61.745,00 |
| 23.04.2024 | 90,14 | 92,11 | 90,00 | 91,34 | 1,49% | 76.493,00 |
| 22.04.2024 | 90,40 | 90,87 | 89,07 | 90,00 | -0,04% | 88.980,00 |
| 19.04.2024 | 89,20 | 90,25 | 88,56 | 90,04 | 0,79% | 132.005,00 |
| 18.04.2024 | 91,00 | 91,13 | 89,30 | 89,33 | -1,63% | 125.415,00 |
| 17.04.2024 | 94,35 | 94,35 | 90,37 | 90,81 | -2,92% | 91.290,00 |
| 16.04.2024 | 92,93 | 95,49 | 92,65 | 93,54 | -0,11% | 97.835,00 |
| 15.04.2024 | 95,44 | 96,00 | 93,38 | 93,64 | -1,25% | 66.280,00 |
| 12.04.2024 | 95,88 | 96,34 | 94,50 | 94,83 | -1,37% | 57.101,00 |
| 11.04.2024 | 97,03 | 97,88 | 95,54 | 96,15 | 0,10% | 96.157,00 |
| 10.04.2024 | 95,61 | 96,98 | 94,86 | 96,05 | -0,05% | 106.204,00 |
| 09.04.2024 | 95,63 | 96,17 | 95,24 | 96,10 | 0,60% | 61.905,00 |
| 08.04.2024 | 95,44 | 96,78 | 95,00 | 95,53 | 0,09% | 48.047,00 |
| 05.04.2024 | 96,05 | 96,32 | 95,12 | 95,44 | -0,37% | 49.445,00 |
| 04.04.2024 | 96,69 | 97,90 | 95,53 | 95,79 | -0,19% | 82.365,00 |
| 03.04.2024 | 94,32 | 96,43 | 94,32 | 95,97 | 1,54% | 103.032,00 |
| 02.04.2024 | 94,90 | 95,12 | 93,70 | 94,51 | -1,30% | 63.402,00 |
| 01.04.2024 | 98,65 | 99,00 | 95,75 | 95,75 | -2,31% | 34.045,00 |
| 28.03.2024 | 97,89 | 98,77 | 97,46 | 98,01 | 0,01% | 59.411,00 |
| 27.03.2024 | 97,66 | 98,37 | 97,65 | 98,00 | 1,03% | 96.685,00 |
| 26.03.2024 | 96,63 | 98,13 | 96,45 | 97,00 | 1,02% | 69.212,00 |
| 25.03.2024 | 98,34 | 98,84 | 95,96 | 96,02 | -1,86% | 66.798,00 |
| 22.03.2024 | 99,98 | 99,98 | 97,76 | 97,84 | -1,65% | 78.088,00 |
| 21.03.2024 | 100,33 | 101,80 | 98,98 | 99,49 | -1,07% | 80.843,00 |
| 20.03.2024 | 99,00 | 102,17 | 99,00 | 100,56 | 0,23% | 170.218,00 |
| 19.03.2024 | 96,93 | 100,51 | 96,93 | 100,33 | 3,36% | 58.181,00 |
| 18.03.2024 | 97,57 | 98,99 | 96,37 | 97,07 | -0,12% | 29.708,00 |
| 15.03.2024 | 96,42 | 98,15 | 95,79 | 97,19 | 0,04% | 115.691,00 |
| 14.03.2024 | 98,90 | 99,56 | 96,67 | 97,15 | -2,31% | 80.910,00 |
| 13.03.2024 | 98,69 | 100,30 | 98,69 | 99,45 | 0,50% | 45.426,00 |
| 12.03.2024 | 99,44 | 99,51 | 97,70 | 98,96 | -0,23% | 28.849,00 |
| 11.03.2024 | 98,07 | 99,18 | 96,37 | 99,18 | 0,56% | 55.159,00 |
| 08.03.2024 | 100,06 | 100,15 | 98,08 | 98,63 | -0,51% | 47.631,00 |
| 07.03.2024 | 100,49 | 101,42 | 98,54 | 99,14 | -0,36% | 35.282,00 |
| 06.03.2024 | 99,84 | 100,31 | 98,25 | 99,50 | 0,25% | 48.686,00 |
| 05.03.2024 | 100,38 | 103,10 | 99,00 | 99,25 | -2,12% | 107.320,00 |
| 04.03.2024 | 103,24 | 103,71 | 100,50 | 101,40 | -0,45% | 120.875,00 |
| 01.03.2024 | 102,08 | 102,92 | 101,00 | 101,85 | -0,04% | 111.800,00 |
| 29.02.2024 | 102,75 | 103,82 | 101,08 | 101,89 | 0,26% | 49.659,00 |
| 28.02.2024 | 101,13 | 103,35 | 101,13 | 101,63 | -0,05% | 84.029,00 |
| 27.02.2024 | 103,00 | 104,63 | 101,62 | 101,69 | -1,28% | 97.001,00 |
| 26.02.2024 | 101,18 | 103,49 | 101,13 | 103,00 | 0,76% | 170.886,00 |
| 23.02.2024 | 107,69 | 107,70 | 100,85 | 102,22 | -5,97% | 117.174,00 |
| 22.02.2024 | 109,54 | 111,07 | 108,71 | 108,71 | -1,11% | 43.728,00 |
| 21.02.2024 | 109,57 | 110,38 | 108,61 | 109,93 | -0,34% | 37.347,00 |
| 20.02.2024 | 108,97 | 110,82 | 108,22 | 110,30 | 0,00% | 44.779,00 |
| 16.02.2024 | 111,26 | 112,55 | 109,99 | 110,30 | -1,14% | 70.648,00 |
| 15.02.2024 | 109,35 | 111,83 | 108,89 | 111,57 | 2,88% | 66.255,00 |
| 14.02.2024 | 106,06 | 108,70 | 105,10 | 108,45 | 3,63% | 56.747,00 |
| 13.02.2024 | 109,23 | 110,99 | 104,12 | 104,65 | -7,20% | 73.830,00 |
| 12.02.2024 | 111,34 | 113,16 | 110,57 | 112,77 | 1,68% | 70.945,00 |
| 09.02.2024 | 109,20 | 111,70 | 108,95 | 110,91 | 2,38% | 75.349,00 |
| 08.02.2024 | 106,71 | 108,50 | 105,52 | 108,33 | 1,31% | 40.352,00 |
| 07.02.2024 | 106,32 | 107,42 | 105,61 | 106,93 | 0,39% | 49.855,00 |
| 06.02.2024 | 104,17 | 106,90 | 104,17 | 106,51 | 2,36% | 39.267,00 |
| 05.02.2024 | 106,58 | 106,96 | 103,66 | 104,05 | -3,53% | 76.412,00 |
| 02.02.2024 | 105,88 | 108,50 | 105,75 | 107,86 | 0,66% | 49.153,00 |
| 01.02.2024 | 105,14 | 107,15 | 104,93 | 107,15 | 2,01% | 43.777,00 |
| 31.01.2024 | 108,14 | 109,00 | 105,04 | 105,04 | -3,35% | 42.609,00 |
| 30.01.2024 | 107,00 | 108,81 | 106,83 | 108,68 | 0,58% | 44.090,00 |
| 29.01.2024 | 107,30 | 108,20 | 106,39 | 108,05 | 0,47% | 24.172,00 |
| 26.01.2024 | 108,80 | 109,14 | 107,22 | 107,54 | -0,59% | 26.349,00 |
| 25.01.2024 | 109,19 | 109,42 | 107,73 | 108,18 | 0,07% | 52.372,00 |
| 24.01.2024 | 107,06 | 108,45 | 105,54 | 108,10 | 2,05% | 67.376,00 |
| 23.01.2024 | 109,32 | 109,32 | 105,93 | 105,93 | -2,07% | 52.257,00 |
| 22.01.2024 | 107,51 | 109,46 | 107,51 | 108,17 | 1,41% | 95.725,00 |
| 19.01.2024 | 106,00 | 106,71 | 105,35 | 106,67 | 0,76% | 37.470,00 |
| 18.01.2024 | 103,99 | 106,00 | 103,99 | 105,87 | 1,74% | 43.512,00 |
| 17.01.2024 | 102,99 | 104,89 | 102,87 | 104,06 | -0,20% | 49.770,00 |
| 16.01.2024 | 102,99 | 105,14 | 102,14 | 104,27 | 0,29% | 61.578,00 |
| 12.01.2024 | 106,21 | 106,21 | 103,40 | 103,97 | -0,97% | 49.682,00 |
| 11.01.2024 | 103,88 | 105,05 | 102,75 | 104,99 | 1,23% | 61.637,00 |
| 10.01.2024 | 102,22 | 103,78 | 102,12 | 103,71 | 1,13% | 46.807,00 |
| 09.01.2024 | 101,86 | 102,55 | 100,82 | 102,55 | 0,06% | 51.467,00 |
| 08.01.2024 | 102,20 | 103,03 | 101,75 | 102,49 | 0,39% | 67.745,00 |
| 05.01.2024 | 103,80 | 106,07 | 101,80 | 102,09 | -2,55% | 77.720,00 |
| 04.01.2024 | 106,41 | 106,54 | 104,36 | 104,76 | -1,06% | 60.856,00 |
| 03.01.2024 | 108,60 | 108,60 | 105,67 | 105,88 | -2,50% | 65.028,00 |
| 02.01.2024 | 110,41 | 111,52 | 108,51 | 108,59 | -2,28% | 54.164,00 |
| 29.12.2023 | 112,76 | 114,99 | 110,91 | 111,12 | -1,68% | 52.045,00 |
| 28.12.2023 | 113,55 | 113,75 | 112,58 | 113,02 | -0,83% | 40.427,00 |
| 27.12.2023 | 114,00 | 115,01 | 112,94 | 113,97 | 0,04% | 72.594,00 |
| 26.12.2023 | 112,28 | 114,00 | 111,58 | 113,92 | 1,46% | 51.985,00 |
| 22.12.2023 | 111,13 | 112,46 | 110,21 | 112,28 | 1,74% | 45.627,00 |
| 21.12.2023 | 110,65 | 110,65 | 100,87 | 110,36 | 0,70% | 56.253,00 |
| 20.12.2023 | 110,17 | 113,25 | 109,58 | 109,60 | -0,84% | 76.803,00 |
| 19.12.2023 | 109,03 | 111,08 | 108,33 | 110,52 | 1,96% | 81.126,00 |
| 18.12.2023 | 110,94 | 111,00 | 107,31 | 108,40 | -1,94% | 74.650,00 |
| 15.12.2023 | 109,03 | 110,87 | 108,11 | 110,54 | 2,35% | 554.168,00 |
| 14.12.2023 | 109,09 | 109,62 | 107,66 | 108,00 | 0,74% | 110.985,00 |
| 13.12.2023 | 105,73 | 107,59 | 103,68 | 107,21 | 1,89% | 95.610,00 |
| 12.12.2023 | 105,00 | 105,50 | 104,13 | 105,22 | 0,99% | 63.864,00 |
| 11.12.2023 | 102,55 | 104,20 | 102,55 | 104,19 | 1,12% | 37.578,00 |
| 08.12.2023 | 101,57 | 103,06 | 101,57 | 103,04 | 1,77% | 52.877,00 |
| 07.12.2023 | 101,03 | 101,34 | 99,51 | 101,25 | 0,88% | 44.673,00 |
| 06.12.2023 | 102,83 | 104,41 | 100,28 | 100,37 | -1,70% | 71.966,00 |
| 05.12.2023 | 104,02 | 104,32 | 101,58 | 102,11 | -1,40% | 38.957,00 |
| 04.12.2023 | 99,98 | 103,71 | 99,98 | 103,56 | 3,66% | 60.033,00 |