1,765$
-0,84%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,79 | 1,81 | 1,75 | 1,77 | -0,56% | 3.204.851,00 |
| 11.12.2025 | 1,76 | 1,82 | 1,75 | 1,78 | 0,00% | 2.053.354,00 |
| 10.12.2025 | 1,79 | 1,81 | 1,75 | 1,78 | -1,11% | 1.696.134,00 |
| 09.12.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -1,37% | 1.010.336,00 |
| 08.12.2025 | 1,82 | 1,85 | 1,80 | 1,83 | 0,27% | 1.870.789,00 |
| 05.12.2025 | 1,79 | 1,85 | 1,79 | 1,82 | 1,68% | 2.310.516,00 |
| 04.12.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -0,56% | 2.411.454,00 |
| 03.12.2025 | 1,77 | 1,81 | 1,77 | 1,80 | 1,12% | 1.965.761,00 |
| 02.12.2025 | 1,75 | 1,81 | 1,75 | 1,78 | 1,42% | 3.251.201,00 |
| 01.12.2025 | 1,73 | 1,81 | 1,73 | 1,76 | -0,85% | 3.882.539,00 |
| 28.11.2025 | 1,72 | 1,80 | 1,71 | 1,77 | 2,91% | 2.301.060,00 |
| 26.11.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 2,99% | 1.818.350,00 |
| 25.11.2025 | 1,59 | 1,70 | 1,59 | 1,67 | 4,05% | 2.963.854,00 |
| 24.11.2025 | 1,58 | 1,61 | 1,54 | 1,61 | 1,58% | 2.357.317,00 |
| 21.11.2025 | 1,44 | 1,65 | 1,44 | 1,58 | 9,72% | 7.161.194,00 |
| 20.11.2025 | 1,53 | 1,63 | 1,43 | 1,44 | -8,28% | 6.592.771,00 |
| 19.11.2025 | 1,53 | 1,60 | 1,52 | 1,57 | 1,95% | 3.161.774,00 |
| 18.11.2025 | 1,56 | 1,58 | 1,49 | 1,54 | -0,32% | 3.167.723,00 |
| 17.11.2025 | 1,55 | 1,59 | 1,52 | 1,55 | 0,32% | 1.961.889,00 |
| 14.11.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 0,66% | 2.805.914,00 |
| 13.11.2025 | 1,55 | 1,56 | 1,50 | 1,53 | -2,24% | 2.016.415,00 |
| 12.11.2025 | 1,56 | 1,58 | 1,54 | 1,57 | 0,00% | 1.055.262,00 |
| 11.11.2025 | 1,61 | 1,62 | 1,56 | 1,57 | -3,99% | 915.346,00 |
| 10.11.2025 | 1,55 | 1,64 | 1,53 | 1,63 | 7,24% | 3.532.440,00 |
| 07.11.2025 | 1,50 | 1,54 | 1,47 | 1,52 | -0,98% | 3.558.180,00 |
| 06.11.2025 | 1,59 | 1,60 | 1,52 | 1,54 | -2,85% | 3.830.485,00 |
| 05.11.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -0,63% | 3.138.982,00 |
| 04.11.2025 | 1,63 | 1,66 | 1,57 | 1,59 | -4,50% | 2.952.141,00 |
| 03.11.2025 | 1,71 | 1,73 | 1,65 | 1,67 | -3,76% | 3.730.859,00 |
| 31.10.2025 | 1,86 | 1,86 | 1,70 | 1,73 | -1,42% | 4.686.865,00 |
| 30.10.2025 | 1,62 | 1,79 | 1,59 | 1,76 | 8,33% | 10.293.244,00 |
| 29.10.2025 | 1,69 | 1,70 | 1,62 | 1,62 | -4,14% | 2.961.218,00 |
| 28.10.2025 | 1,74 | 1,78 | 1,68 | 1,69 | -2,87% | 2.744.404,00 |
| 27.10.2025 | 1,70 | 1,77 | 1,70 | 1,74 | 3,57% | 2.303.924,00 |
| 24.10.2025 | 1,73 | 1,75 | 1,68 | 1,68 | -1,75% | 1.237.455,00 |
| 23.10.2025 | 1,70 | 1,73 | 1,69 | 1,71 | 0,59% | 1.159.893,00 |
| 22.10.2025 | 1,77 | 1,77 | 1,63 | 1,70 | -5,03% | 4.400.133,00 |
| 21.10.2025 | 1,86 | 1,86 | 1,78 | 1,79 | -3,24% | 3.004.577,00 |
| 20.10.2025 | 1,80 | 1,87 | 1,78 | 1,85 | 3,93% | 3.456.061,00 |
| 17.10.2025 | 1,75 | 1,83 | 1,75 | 1,78 | 0,56% | 3.536.233,00 |
| 16.10.2025 | 1,98 | 1,99 | 1,76 | 1,77 | -9,69% | 5.346.316,00 |
| 15.10.2025 | 2,07 | 2,11 | 1,93 | 1,96 | -2,97% | 4.438.780,00 |
| 14.10.2025 | 1,90 | 2,10 | 1,88 | 2,02 | 9,78% | 8.670.829,00 |
| 13.10.2025 | 1,68 | 1,86 | 1,68 | 1,84 | 11,18% | 6.063.043,00 |
| 10.10.2025 | 1,76 | 1,82 | 1,65 | 1,66 | -5,97% | 5.788.105,00 |
| 09.10.2025 | 1,71 | 1,77 | 1,69 | 1,76 | 2,92% | 4.885.298,00 |
| 08.10.2025 | 1,69 | 1,73 | 1,67 | 1,71 | 1,18% | 3.508.412,00 |
| 07.10.2025 | 1,70 | 1,74 | 1,65 | 1,69 | 0,60% | 6.264.996,00 |
| 06.10.2025 | 1,61 | 1,72 | 1,61 | 1,68 | 4,35% | 7.304.006,00 |
| 03.10.2025 | 1,59 | 1,63 | 1,57 | 1,61 | 2,55% | 828.839,00 |
| 02.10.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 2,61% | 2.042.056,00 |
| 01.10.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -2,86% | 2.359.205,00 |
| 30.09.2025 | 1,58 | 1,59 | 1,55 | 1,58 | -0,94% | 2.298.621,00 |
| 29.09.2025 | 1,60 | 1,61 | 1,57 | 1,59 | 0,00% | 3.801.156,00 |
| 26.09.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 0,63% | 4.155.833,00 |
| 25.09.2025 | 1,57 | 1,62 | 1,54 | 1,58 | -0,63% | 3.267.889,00 |
| 24.09.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,92% | 2.808.002,00 |
| 23.09.2025 | 1,48 | 1,61 | 1,48 | 1,56 | 6,12% | 5.740.399,00 |
| 22.09.2025 | 1,40 | 1,49 | 1,37 | 1,47 | 5,76% | 3.551.834,00 |
| 19.09.2025 | 1,40 | 1,43 | 1,38 | 1,39 | -0,71% | 3.004.567,00 |
| 18.09.2025 | 1,43 | 1,47 | 1,37 | 1,40 | -5,41% | 4.658.826,00 |
| 17.09.2025 | 1,48 | 1,54 | 1,46 | 1,48 | 0,68% | 4.341.657,00 |
| 16.09.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 3,52% | 2.277.607,00 |
| 15.09.2025 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | 2.339.223,00 |
| 12.09.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -3,40% | 2.165.347,00 |
| 11.09.2025 | 1,43 | 1,48 | 1,42 | 1,47 | 2,80% | 1.570.206,00 |
| 10.09.2025 | 1,52 | 1,52 | 1,41 | 1,43 | -5,92% | 1.880.353,00 |
| 09.09.2025 | 1,44 | 1,53 | 1,42 | 1,52 | 5,56% | 2.193.077,00 |
| 08.09.2025 | 1,35 | 1,45 | 1,34 | 1,44 | 6,67% | 1.730.053,00 |
| 05.09.2025 | 1,36 | 1,38 | 1,32 | 1,35 | -0,74% | 2.138.451,00 |
| 04.09.2025 | 1,36 | 1,36 | 1,33 | 1,36 | 0,00% | 1.204.399,00 |
| 03.09.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 977.586,00 |
| 02.09.2025 | 1,36 | 1,38 | 1,33 | 1,36 | -1,45% | 1.223.475,00 |
| 29.08.2025 | 1,40 | 1,42 | 1,37 | 1,38 | -1,43% | 1.864.006,00 |
| 28.08.2025 | 1,43 | 1,44 | 1,39 | 1,40 | -2,78% | 1.397.247,00 |
| 27.08.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 1,41% | 1.104.834,00 |
| 26.08.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,00% | 947.257,00 |
| 25.08.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,00% | 1.067.127,00 |
| 22.08.2025 | 1,39 | 1,43 | 1,38 | 1,42 | 1,43% | 1.194.705,00 |
| 21.08.2025 | 1,37 | 1,47 | 1,36 | 1,40 | 2,94% | 1.892.000,00 |
| 20.08.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -1,45% | 1.292.179,00 |
| 19.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | 1.422.811,00 |
| 18.08.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | 1.424.350,00 |
| 15.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | 935.853,00 |
| 14.08.2025 | 1,38 | 1,39 | 1,35 | 1,38 | -2,13% | 1.525.284,00 |
| 13.08.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,17% | 1.354.327,00 |
| 12.08.2025 | 1,32 | 1,39 | 1,31 | 1,38 | 4,55% | 1.509.660,00 |
| 11.08.2025 | 1,33 | 1,36 | 1,32 | 1,32 | -0,75% | 1.795.585,00 |
| 08.08.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -1,48% | 1.648.569,00 |
| 07.08.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -2,17% | 1.459.100,00 |
| 06.08.2025 | 1,39 | 1,41 | 1,35 | 1,38 | -0,72% | 1.322.728,00 |
| 05.08.2025 | 1,39 | 1,42 | 1,37 | 1,39 | 0,00% | 1.314.549,00 |
| 04.08.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 1.639.486,00 |
| 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 |