1,550$
-2,52%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 2,17 | 2,20 | 2,11 | 2,17 | -1,36% | 1.539.084,00 |
| 07.03.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 1,38% | 1.190.799,00 |
| 06.03.2025 | 2,19 | 2,22 | 2,15 | 2,17 | -2,25% | 1.195.553,00 |
| 05.03.2025 | 2,20 | 2,24 | 2,16 | 2,22 | 1,83% | 1.348.187,00 |
| 04.03.2025 | 2,10 | 2,22 | 2,06 | 2,18 | 3,07% | 2.073.522,00 |
| 03.03.2025 | 2,14 | 2,21 | 2,10 | 2,12 | -0,70% | 1.684.007,00 |
| 28.02.2025 | 2,11 | 2,19 | 2,11 | 2,13 | 0,95% | 10.762.893,00 |
| 27.02.2025 | 2,20 | 2,22 | 2,11 | 2,11 | -4,09% | 3.191.171,00 |
| 26.02.2025 | 2,20 | 2,25 | 2,18 | 2,20 | 0,00% | 1.592.004,00 |
| 25.02.2025 | 2,22 | 2,26 | 2,18 | 2,20 | -1,57% | 1.819.101,00 |
| 24.02.2025 | 2,26 | 2,27 | 2,20 | 2,24 | -0,67% | 1.960.218,00 |
| 21.02.2025 | 2,33 | 2,34 | 2,23 | 2,25 | -2,60% | 1.890.532,00 |
| 20.02.2025 | 2,38 | 2,40 | 2,29 | 2,31 | -2,94% | 1.567.841,00 |
| 19.02.2025 | 2,40 | 2,44 | 2,37 | 2,38 | -0,83% | 1.565.351,00 |
| 18.02.2025 | 2,50 | 2,50 | 2,36 | 2,40 | -3,61% | 2.723.009,00 |
| 14.02.2025 | 2,53 | 2,61 | 2,45 | 2,49 | -0,80% | 1.506.708,00 |
| 13.02.2025 | 2,53 | 2,58 | 2,47 | 2,51 | 0,40% | 1.780.607,00 |
| 12.02.2025 | 2,48 | 2,51 | 2,31 | 2,50 | -3,10% | 2.942.327,00 |
| 11.02.2025 | 2,60 | 2,68 | 2,58 | 2,58 | -2,27% | 1.330.933,00 |
| 10.02.2025 | 2,60 | 2,65 | 2,54 | 2,64 | 1,93% | 1.022.798,00 |
| 07.02.2025 | 2,63 | 2,69 | 2,57 | 2,59 | -2,63% | 1.803.702,00 |
| 06.02.2025 | 2,66 | 2,69 | 2,59 | 2,66 | 0,00% | 1.722.797,00 |
| 05.02.2025 | 2,52 | 2,67 | 2,47 | 2,66 | 4,72% | 3.548.462,00 |
| 04.02.2025 | 2,33 | 2,55 | 2,33 | 2,54 | 9,01% | 2.068.208,00 |
| 03.02.2025 | 2,25 | 2,35 | 2,22 | 2,33 | 0,87% | 1.452.211,00 |
| 31.01.2025 | 2,37 | 2,40 | 2,29 | 2,31 | -2,53% | 1.004.386,00 |
| 30.01.2025 | 2,40 | 2,44 | 2,37 | 2,37 | -0,42% | 886.285,00 |
| 29.01.2025 | 2,41 | 2,44 | 2,31 | 2,38 | -2,46% | 1.420.692,00 |
| 28.01.2025 | 2,31 | 2,50 | 2,31 | 2,44 | 8,44% | 3.893.071,00 |
| 27.01.2025 | 2,28 | 2,31 | 2,22 | 2,25 | -3,85% | 1.818.625,00 |
| 24.01.2025 | 2,33 | 2,42 | 2,30 | 2,34 | 0,86% | 1.538.240,00 |
| 23.01.2025 | 2,32 | 2,34 | 2,31 | 2,32 | -0,85% | 769.450,00 |
| 22.01.2025 | 2,30 | 2,34 | 2,29 | 2,34 | 1,74% | 1.138.028,00 |
| 21.01.2025 | 2,31 | 2,33 | 2,27 | 2,30 | -1,29% | 1.826.214,00 |
| 17.01.2025 | 2,26 | 2,34 | 2,26 | 2,33 | 3,10% | 2.044.425,00 |
| 16.01.2025 | 2,26 | 2,28 | 2,23 | 2,26 | 0,00% | 1.689.263,00 |
| 15.01.2025 | 2,30 | 2,31 | 2,23 | 2,26 | 0,89% | 1.552.278,00 |
| 14.01.2025 | 2,30 | 2,37 | 2,22 | 2,24 | -1,75% | 1.617.175,00 |
| 13.01.2025 | 2,32 | 2,32 | 2,18 | 2,28 | -4,20% | 3.526.972,00 |
| 10.01.2025 | 2,27 | 2,40 | 2,26 | 2,38 | 2,15% | 3.006.453,00 |
| 08.01.2025 | 2,38 | 2,39 | 2,24 | 2,33 | -3,72% | 3.388.399,00 |
| 07.01.2025 | 2,62 | 2,62 | 2,35 | 2,42 | -7,63% | 3.828.695,00 |
| 06.01.2025 | 2,50 | 2,68 | 2,45 | 2,62 | 4,80% | 3.620.164,00 |
| 03.01.2025 | 2,51 | 2,53 | 2,44 | 2,50 | -0,40% | 1.905.540,00 |
| 02.01.2025 | 2,49 | 2,58 | 2,47 | 2,51 | 1,21% | 1.810.101,00 |
| 31.12.2024 | 2,50 | 2,55 | 2,44 | 2,48 | -1,59% | 2.258.153,00 |
| 30.12.2024 | 2,51 | 2,55 | 2,48 | 2,52 | -1,95% | 1.886.308,00 |