1,355$
-3,21%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -3,23% | 1.846.583,00 |
| 31.07.2025 | 1,40 | 1,43 | 1,37 | 1,40 | -1,06% | 2.213.518,00 |
| 30.07.2025 | 1,40 | 1,44 | 1,38 | 1,41 | 1,08% | 1.278.869,00 |
| 29.07.2025 | 1,41 | 1,44 | 1,37 | 1,40 | -3,13% | 3.934.702,00 |
| 28.07.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -3,03% | 2.834.306,00 |
| 25.07.2025 | 1,51 | 1,52 | 1,47 | 1,49 | -2,30% | 3.001.508,00 |
| 24.07.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,33% | 1.643.940,00 |
| 23.07.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,33% | 3.379.556,00 |
| 22.07.2025 | 1,51 | 1,53 | 1,47 | 1,52 | 0,66% | 2.658.946,00 |
| 21.07.2025 | 1,53 | 1,56 | 1,50 | 1,51 | -1,31% | 2.995.082,00 |
| 18.07.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -0,65% | 3.234.745,00 |
| 17.07.2025 | 1,52 | 1,59 | 1,49 | 1,54 | 2,67% | 10.872.551,00 |
| 16.07.2025 | 1,55 | 1,57 | 1,47 | 1,50 | -2,60% | 2.398.149,00 |
| 15.07.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -3,14% | 1.655.990,00 |
| 14.07.2025 | 1,60 | 1,63 | 1,57 | 1,59 | 0,63% | 2.974.578,00 |
| 11.07.2025 | 1,57 | 1,65 | 1,56 | 1,58 | 0,64% | 4.367.589,00 |
| 10.07.2025 | 1,57 | 1,60 | 1,57 | 1,57 | -0,63% | 1.074.915,00 |
| 09.07.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 2,60% | 1.066.973,00 |
| 08.07.2025 | 1,56 | 1,57 | 1,54 | 1,54 | 0,00% | 734.830,00 |
| 07.07.2025 | 1,58 | 1,61 | 1,53 | 1,54 | -4,35% | 1.302.039,00 |
| 03.07.2025 | 1,55 | 1,61 | 1,54 | 1,61 | 3,54% | 1.458.164,00 |
| 02.07.2025 | 1,55 | 1,57 | 1,54 | 1,56 | -0,32% | 1.158.618,00 |
| 01.07.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,41% | 1.214.875,00 |
| 30.06.2025 | 1,67 | 1,67 | 1,57 | 1,62 | -1,52% | 1.905.456,00 |
| 27.06.2025 | 1,53 | 1,69 | 1,53 | 1,64 | 7,89% | 3.707.016,00 |
| 26.06.2025 | 1,43 | 1,55 | 1,43 | 1,52 | 5,56% | 2.604.722,00 |
| 25.06.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 1,41% | 1.507.938,00 |
| 24.06.2025 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | 1.963.214,00 |
| 23.06.2025 | 1,38 | 1,44 | 1,36 | 1,42 | 2,16% | 1.339.422,00 |
| 20.06.2025 | 1,39 | 1,40 | 1,34 | 1,39 | 0,00% | 2.057.367,00 |
| 18.06.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -0,71% | 2.113.944,00 |
| 17.06.2025 | 1,41 | 1,43 | 1,40 | 1,40 | -2,10% | 1.178.145,00 |
| 16.06.2025 | 1,42 | 1,47 | 1,41 | 1,43 | -0,69% | 1.137.341,00 |
| 13.06.2025 | 1,48 | 1,50 | 1,41 | 1,44 | -7,69% | 3.231.553,00 |
| 12.06.2025 | 1,54 | 1,57 | 1,49 | 1,56 | 1,96% | 2.189.721,00 |
| 11.06.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 1,32% | 1.374.960,00 |
| 10.06.2025 | 1,50 | 1,54 | 1,50 | 1,51 | 1,34% | 1.050.035,00 |
| 09.06.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -1,32% | 1.758.851,00 |
| 06.06.2025 | 1,51 | 1,54 | 1,50 | 1,51 | 1,34% | 1.705.270,00 |
| 05.06.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -1,97% | 1.616.385,00 |
| 04.06.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | 594.318,00 |
| 03.06.2025 | 1,55 | 1,57 | 1,51 | 1,55 | 0,00% | 1.071.150,00 |
| 02.06.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,00% | 894.438,00 |
| 30.05.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -2,52% | 1.734.065,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,56 | 1,59 | 0,00% | 918.366,00 |
| 28.05.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -1,24% | 834.685,00 |
| 27.05.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 3,87% | 1.866.753,00 |
| 23.05.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -2,52% | 888.483,00 |
| 22.05.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -1,24% | 750.292,00 |
| 21.05.2025 | 1,58 | 1,61 | 1,56 | 1,61 | 0,63% | 1.267.057,00 |
| 20.05.2025 | 1,57 | 1,63 | 1,57 | 1,60 | 1,91% | 1.094.599,00 |
| 19.05.2025 | 1,53 | 1,58 | 1,52 | 1,57 | 0,64% | 581.558,00 |
| 16.05.2025 | 1,55 | 1,58 | 1,55 | 1,56 | 0,32% | 730.915,00 |
| 15.05.2025 | 1,55 | 1,58 | 1,53 | 1,56 | -0,96% | 1.074.568,00 |
| 14.05.2025 | 1,60 | 1,60 | 1,55 | 1,57 | -1,26% | 1.711.453,00 |
| 13.05.2025 | 1,62 | 1,63 | 1,58 | 1,59 | -3,05% | 1.438.010,00 |
| 12.05.2025 | 1,65 | 1,68 | 1,63 | 1,64 | 0,61% | 1.331.055,00 |
| 09.05.2025 | 1,67 | 1,68 | 1,62 | 1,63 | -1,21% | 1.588.163,00 |
| 08.05.2025 | 1,62 | 1,68 | 1,61 | 1,65 | 3,77% | 1.560.001,00 |
| 07.05.2025 | 1,61 | 1,63 | 1,57 | 1,59 | -1,24% | 1.142.664,00 |
| 06.05.2025 | 1,61 | 1,62 | 1,59 | 1,61 | -0,62% | 1.546.358,00 |
| 05.05.2025 | 1,63 | 1,65 | 1,59 | 1,62 | -0,61% | 1.618.589,00 |
| 02.05.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 1,24% | 1.025.283,00 |
| 01.05.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 2,88% | 2.457.354,00 |
| 30.04.2025 | 1,64 | 1,64 | 1,51 | 1,57 | -3,69% | 1.585.355,00 |
| 29.04.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -0,61% | 1.040.635,00 |
| 28.04.2025 | 1,68 | 1,69 | 1,63 | 1,64 | -0,91% | 1.871.715,00 |
| 25.04.2025 | 1,57 | 1,71 | 1,57 | 1,65 | 6,45% | 3.289.422,00 |
| 24.04.2025 | 1,48 | 1,58 | 1,47 | 1,55 | 5,08% | 1.378.130,00 |
| 23.04.2025 | 1,50 | 1,53 | 1,47 | 1,48 | 1,72% | 1.031.321,00 |
| 22.04.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 1,40% | 809.295,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,41 | 1,43 | -5,30% | 1.579.393,00 |
| 17.04.2025 | 1,49 | 1,52 | 1,44 | 1,51 | 2,72% | 2.054.949,00 |
| 16.04.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,00% | 1.167.536,00 |
| 15.04.2025 | 1,49 | 1,50 | 1,43 | 1,47 | -2,00% | 1.535.663,00 |
| 14.04.2025 | 1,49 | 1,53 | 1,49 | 1,50 | 0,67% | 1.619.033,00 |
| 11.04.2025 | 1,43 | 1,50 | 1,39 | 1,49 | 4,20% | 2.225.997,00 |
| 10.04.2025 | 1,39 | 1,44 | 1,36 | 1,43 | 1,42% | 2.798.141,00 |
| 09.04.2025 | 1,37 | 1,45 | 1,34 | 1,41 | 2,55% | 3.085.278,00 |
| 08.04.2025 | 1,43 | 1,46 | 1,36 | 1,38 | -3,17% | 2.734.485,00 |
| 07.04.2025 | 1,37 | 1,46 | 1,34 | 1,42 | -0,70% | 4.212.232,00 |
| 04.04.2025 | 1,48 | 1,48 | 1,38 | 1,43 | -4,35% | 3.247.990,00 |
| 03.04.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -3,55% | 2.652.943,00 |
| 02.04.2025 | 1,54 | 1,58 | 1,53 | 1,55 | -0,64% | 2.525.242,00 |
| 01.04.2025 | 1,57 | 1,60 | 1,53 | 1,56 | -1,89% | 3.303.603,00 |
| 31.03.2025 | 1,62 | 1,64 | 1,58 | 1,59 | -5,36% | 3.151.974,00 |
| 28.03.2025 | 1,70 | 1,72 | 1,62 | 1,68 | -1,75% | 2.656.473,00 |
| 27.03.2025 | 1,77 | 1,79 | 1,64 | 1,71 | -3,93% | 4.803.814,00 |
| 26.03.2025 | 1,75 | 1,85 | 1,72 | 1,78 | 2,89% | 5.293.688,00 |
| 25.03.2025 | 1,78 | 1,78 | 1,67 | 1,73 | -16,83% | 12.324.385,00 |
| 24.03.2025 | 2,12 | 2,13 | 2,06 | 2,08 | -1,42% | 1.217.844,00 |
| 21.03.2025 | 2,10 | 2,13 | 2,07 | 2,11 | -0,94% | 738.679,00 |
| 20.03.2025 | 2,12 | 2,16 | 2,10 | 2,13 | -0,47% | 976.891,00 |
| 19.03.2025 | 2,14 | 2,17 | 2,12 | 2,14 | -0,47% | 807.762,00 |
| 18.03.2025 | 2,18 | 2,20 | 2,14 | 2,15 | -1,83% | 504.828,00 |
| 17.03.2025 | 2,14 | 2,21 | 2,14 | 2,19 | 1,86% | 1.176.954,00 |
| 14.03.2025 | 2,15 | 2,18 | 2,13 | 2,15 | 1,42% | 901.472,00 |
| 13.03.2025 | 2,18 | 2,19 | 2,12 | 2,12 | -4,07% | 1.240.883,00 |
| 12.03.2025 | 2,18 | 2,22 | 2,17 | 2,21 | 2,79% | 941.751,00 |
| 11.03.2025 | 2,15 | 2,19 | 2,10 | 2,15 | -0,92% | 1.238.302,00 |