1,940$
-4,43%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,11 | 2,12 | 1,94 | 1,94 | -3,96% | 322.096,00 |
| 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 |
| 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 |