178,500€
-2,99%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 0,54% | - |
| 15.05.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 2,79% | - |
| 14.05.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 13.05.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 10.05.2024 | 179,00 | 179,00 | 179,00 | 179,00 | 9,15% | - |
| 09.05.2024 | 164,00 | 164,00 | 164,00 | 164,00 | -4,09% | - |
| 08.05.2024 | 171,00 | 171,00 | 171,00 | 171,00 | 1,79% | - |
| 07.05.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 1,82% | - |
| 06.05.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 1,85% | - |
| 03.05.2024 | 162,00 | 162,00 | 162,00 | 162,00 | 3,18% | - |
| 02.05.2024 | 157,00 | 157,00 | 157,00 | 157,00 | -3,09% | 132,00 |
| 30.04.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -0,61% | - |
| 29.04.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 1,88% | 10,00 |
| 26.04.2024 | 160,00 | 160,00 | 160,00 | 160,00 | 3,90% | - |
| 25.04.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -1,91% | - |
| 24.04.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 3,29% | - |
| 23.04.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 1,33% | - |
| 22.04.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -5,06% | - |
| 19.04.2024 | 158,00 | 158,00 | 158,00 | 158,00 | -1,25% | - |
| 18.04.2024 | 159,00 | 160,00 | 159,00 | 160,00 | -3,03% | 8,00 |
| 17.04.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 3,13% | - |
| 16.04.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -1,23% | - |
| 15.04.2024 | 160,00 | 162,00 | 160,00 | 162,00 | -0,61% | 100,00 |
| 12.04.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 1,24% | - |
| 11.04.2024 | 162,00 | 162,00 | 161,00 | 161,00 | 0,00% | 100,00 |
| 10.04.2024 | 161,00 | 161,00 | 161,00 | 161,00 | -3,01% | - |
| 09.04.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,61% | 50,00 |
| 08.04.2024 | 165,00 | 165,00 | 165,00 | 165,00 | 3,77% | - |
| 05.04.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -2,45% | - |
| 04.04.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 0,00% | - |
| 03.04.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 0,62% | - |
| 02.04.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -2,35% | - |
| 28.03.2024 | 165,90 | 165,90 | 165,90 | 165,90 | 0,67% | - |
| 27.03.2024 | 164,80 | 164,80 | 164,80 | 164,80 | -1,44% | - |
| 26.03.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -1,18% | - |
| 25.03.2024 | 169,20 | 169,20 | 169,20 | 169,20 | -0,35% | - |
| 22.03.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 2,29% | - |
| 21.03.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 2,15% | - |
| 20.03.2024 | 162,50 | 162,50 | 162,50 | 162,50 | 3,77% | - |
| 19.03.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 0,77% | - |
| 18.03.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -0,26% | - |
| 15.03.2024 | 155,80 | 155,80 | 155,80 | 155,80 | 0,32% | - |
| 14.03.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -1,40% | - |
| 13.03.2024 | 157,50 | 157,50 | 157,50 | 157,50 | 2,01% | - |
| 12.03.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -3,38% | - |
| 11.03.2024 | 159,80 | 159,80 | 159,80 | 159,80 | -3,79% | - |
| 08.03.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -1,31% | - |
| 07.03.2024 | 168,30 | 168,30 | 168,30 | 168,30 | -0,18% | - |
| 06.03.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -2,03% | - |
| 05.03.2024 | 172,10 | 172,10 | 172,10 | 172,10 | 1,77% | - |
| 04.03.2024 | 169,10 | 169,10 | 169,10 | 169,10 | 1,14% | - |
| 01.03.2024 | 160,70 | 167,20 | 160,70 | 167,20 | 8,29% | 5,00 |
| 29.02.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 1,38% | - |
| 28.02.2024 | 152,30 | 152,30 | 152,30 | 152,30 | -0,91% | - |
| 27.02.2024 | 153,80 | 153,80 | 153,70 | 153,70 | 3,15% | - |
| 26.02.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -1,97% | - |
| 23.02.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 2,84% | - |
| 22.02.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -0,94% | - |
| 21.02.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -4,60% | - |
| 20.02.2024 | 156,20 | 156,40 | 156,20 | 156,40 | -0,06% | 50,00 |
| 19.02.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,13% | - |
| 16.02.2024 | 155,90 | 156,70 | 155,90 | 156,70 | 6,67% | 5,00 |
| 15.02.2024 | 146,90 | 146,90 | 146,90 | 146,90 | 2,87% | - |
| 14.02.2024 | 142,80 | 142,80 | 142,80 | 142,80 | -2,19% | - |
| 13.02.2024 | 146,00 | 146,00 | 146,00 | 146,00 | -1,82% | - |
| 12.02.2024 | 148,70 | 148,70 | 148,70 | 148,70 | 6,98% | - |
| 09.02.2024 | 139,00 | 139,00 | 139,00 | 139,00 | 1,39% | - |
| 08.02.2024 | 137,10 | 137,10 | 137,10 | 137,10 | 1,18% | - |
| 07.02.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -2,31% | - |
| 06.02.2024 | 138,70 | 138,70 | 138,70 | 138,70 | 2,14% | - |
| 05.02.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 1,34% | - |
| 02.02.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -0,15% | - |
| 01.02.2024 | 134,20 | 134,20 | 134,20 | 134,20 | -0,15% | - |
| 31.01.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,67% | - |
| 30.01.2024 | 135,30 | 135,30 | 135,30 | 135,30 | 0,89% | - |
| 29.01.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -1,54% | - |
| 26.01.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -0,51% | - |
| 25.01.2024 | 136,90 | 136,90 | 136,90 | 136,90 | 1,78% | - |
| 24.01.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 2,99% | - |
| 23.01.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -1,51% | - |
| 22.01.2024 | 132,60 | 132,60 | 132,60 | 132,60 | 4,82% | - |
| 19.01.2024 | 126,50 | 126,50 | 126,50 | 126,50 | 1,12% | - |
| 18.01.2024 | 121,40 | 125,10 | 121,40 | 125,10 | 2,37% | 40,00 |
| 17.01.2024 | 122,20 | 122,20 | 122,20 | 122,20 | 0,25% | - |
| 16.01.2024 | 121,90 | 121,90 | 121,90 | 121,90 | -0,16% | - |
| 15.01.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,58% | - |
| 12.01.2024 | 121,40 | 121,40 | 121,40 | 121,40 | 1,68% | - |
| 11.01.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,08% | - |
| 10.01.2024 | 119,50 | 119,50 | 119,50 | 119,50 | -0,08% | - |
| 09.01.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 1,44% | - |
| 08.01.2024 | 117,90 | 117,90 | 117,90 | 117,90 | -2,00% | - |
| 05.01.2024 | 120,30 | 120,30 | 120,30 | 120,30 | -0,50% | - |
| 04.01.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -2,18% | - |
| 03.01.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -2,45% | - |
| 02.01.2024 | 124,50 | 126,70 | 124,50 | 126,70 | 2,43% | 20,00 |
| 29.12.2023 | 124,10 | 124,10 | 123,70 | 123,70 | 1,64% | - |
| 28.12.2023 | 121,70 | 121,70 | 121,70 | 121,70 | -0,98% | - |
| 27.12.2023 | 122,90 | 122,90 | 122,90 | 122,90 | 0,24% | - |
| 22.12.2023 | 122,60 | 122,60 | 122,60 | 122,60 | 2,34% | - |
| 21.12.2023 | 119,80 | 119,80 | 119,80 | 119,80 | -2,36% | - |