1,455€
18,29%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,37 | 1,49 | 1,36 | 1,48 | 8,06% | - |
| 24.04.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 5,00% | - |
| 23.04.2025 | 1,30 | 1,35 | 1,30 | 1,30 | 1,96% | - |
| 22.04.2025 | 1,27 | 1,29 | 1,24 | 1,28 | -3,77% | - |
| 17.04.2025 | 1,31 | 1,34 | 1,28 | 1,33 | 2,32% | - |
| 16.04.2025 | 1,26 | 1,32 | 1,26 | 1,30 | -0,38% | - |
| 15.04.2025 | 1,34 | 1,35 | 1,27 | 1,30 | -1,14% | - |
| 14.04.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -0,38% | - |
| 11.04.2025 | 1,29 | 1,32 | 1,23 | 1,32 | 3,94% | 1.500,00 |
| 10.04.2025 | 1,29 | 1,31 | 1,23 | 1,27 | -2,68% | - |
| 09.04.2025 | 1,25 | 1,32 | 1,22 | 1,31 | 3,98% | - |
| 08.04.2025 | 1,31 | 1,35 | 1,25 | 1,26 | -3,83% | - |
| 07.04.2025 | 1,25 | 1,33 | 1,17 | 1,31 | 0,38% | - |
| 04.04.2025 | 1,36 | 1,38 | 1,27 | 1,30 | -4,06% | - |
| 03.04.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -4,91% | - |
| 02.04.2025 | 1,41 | 1,47 | 1,41 | 1,43 | -1,72% | - |
| 01.04.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -1,69% | - |
| 31.03.2025 | 1,54 | 1,55 | 1,47 | 1,48 | -4,84% | - |
| 28.03.2025 | 1,73 | 1,75 | 1,50 | 1,55 | -2,21% | - |
| 27.03.2025 | 1,66 | 1,69 | 1,53 | 1,59 | -4,52% | - |
| 26.03.2025 | 1,62 | 1,71 | 1,60 | 1,66 | 3,11% | - |
| 25.03.2025 | 1,93 | 1,96 | 1,55 | 1,61 | -17,22% | - |
| 24.03.2025 | 1,97 | 1,99 | 1,91 | 1,95 | -0,77% | - |
| 21.03.2025 | 1,94 | 1,99 | 1,93 | 1,96 | -0,76% | - |
| 20.03.2025 | 1,95 | 2,01 | 1,94 | 1,98 | 0,00% | - |
| 19.03.2025 | 1,95 | 2,00 | 1,94 | 1,98 | -0,75% | 180,00 |
| 18.03.2025 | 1,96 | 2,04 | 1,96 | 1,99 | -0,50% | - |
| 17.03.2025 | 1,97 | 2,03 | 1,93 | 2,00 | 0,76% | - |
| 14.03.2025 | 1,97 | 2,02 | 1,96 | 1,99 | -0,50% | - |
| 13.03.2025 | 2,01 | 2,05 | 1,95 | 2,00 | -0,75% | - |
| 12.03.2025 | 1,98 | 2,03 | 1,95 | 2,01 | 2,03% | - |
| 11.03.2025 | 1,99 | 2,01 | 1,93 | 1,97 | -1,75% | 2.500,00 |
| 10.03.2025 | 2,01 | 2,03 | 1,95 | 2,01 | -0,99% | - |
| 07.03.2025 | 2,01 | 2,03 | 1,96 | 2,03 | 0,75% | - |
| 06.03.2025 | 2,05 | 2,07 | 2,00 | 2,01 | -1,95% | - |
| 05.03.2025 | 2,07 | 2,08 | 2,02 | 2,05 | 0,00% | - |
| 04.03.2025 | 2,02 | 2,09 | 1,96 | 2,05 | 1,99% | - |
| 03.03.2025 | 2,05 | 2,10 | 2,01 | 2,01 | -2,90% | - |
| 28.02.2025 | 2,02 | 2,10 | 2,01 | 2,07 | 1,97% | - |
| 27.02.2025 | 2,13 | 2,15 | 2,03 | 2,03 | -2,87% | - |
| 26.02.2025 | 2,11 | 2,14 | 2,08 | 2,09 | -0,48% | - |
| 25.02.2025 | 2,14 | 2,15 | 2,06 | 2,10 | -1,87% | - |
| 24.02.2025 | 2,17 | 2,20 | 2,11 | 2,14 | -0,93% | - |
| 21.02.2025 | 2,21 | 2,26 | 2,14 | 2,16 | -1,82% | - |
| 20.02.2025 | 2,27 | 2,34 | 2,18 | 2,20 | -3,51% | - |
| 19.02.2025 | 2,30 | 2,36 | 2,26 | 2,28 | -0,87% | - |
| 18.02.2025 | 2,40 | 2,45 | 2,26 | 2,30 | -3,36% | - |
| 17.02.2025 | 2,38 | 2,39 | 2,36 | 2,38 | 0,00% | - |
| 14.02.2025 | 2,41 | 2,48 | 2,34 | 2,38 | -0,83% | - |
| 13.02.2025 | 2,41 | 2,48 | 2,38 | 2,40 | 0,00% | - |
| 12.02.2025 | 2,51 | 2,57 | 2,24 | 2,40 | -4,00% | - |
| 11.02.2025 | 2,48 | 2,58 | 2,48 | 2,50 | -2,34% | - |
| 10.02.2025 | 2,53 | 2,56 | 2,46 | 2,56 | 1,59% | - |
| 07.02.2025 | 2,54 | 2,59 | 2,47 | 2,52 | -1,56% | - |
| 06.02.2025 | 2,55 | 2,60 | 2,50 | 2,56 | 0,00% | - |
| 05.02.2025 | 2,41 | 2,56 | 2,38 | 2,56 | 4,92% | - |
| 04.02.2025 | 2,27 | 2,46 | 2,24 | 2,44 | 7,96% | - |
| 03.02.2025 | 2,20 | 2,28 | 2,15 | 2,26 | 1,35% | 560,00 |
| 31.01.2025 | 2,29 | 2,31 | 2,21 | 2,23 | -2,19% | - |
| 30.01.2025 | 2,29 | 2,34 | 2,27 | 2,28 | -0,44% | - |
| 29.01.2025 | 2,35 | 2,37 | 2,22 | 2,29 | -2,14% | 704,00 |
| 28.01.2025 | 2,15 | 2,40 | 2,13 | 2,34 | 9,35% | - |
| 27.01.2025 | 2,21 | 2,25 | 2,11 | 2,14 | -3,60% | - |
| 24.01.2025 | 2,21 | 2,30 | 2,16 | 2,22 | 0,00% | - |
| 23.01.2025 | 2,25 | 2,26 | 2,19 | 2,22 | -0,89% | - |
| 22.01.2025 | 2,20 | 2,24 | 2,19 | 2,24 | 1,36% | - |
| 21.01.2025 | 2,20 | 2,27 | 2,12 | 2,21 | 0,00% | - |
| 20.01.2025 | 2,25 | 2,27 | 2,21 | 2,21 | -2,21% | - |
| 17.01.2025 | 2,18 | 2,28 | 2,18 | 2,26 | 3,20% | - |
| 16.01.2025 | 2,20 | 2,24 | 2,17 | 2,19 | -0,45% | - |
| 15.01.2025 | 2,19 | 2,25 | 2,16 | 2,20 | 0,92% | - |
| 14.01.2025 | 2,23 | 2,30 | 2,16 | 2,18 | -2,68% | - |
| 13.01.2025 | 2,28 | 2,38 | 2,14 | 2,24 | -3,45% | - |
| 10.01.2025 | 2,22 | 2,34 | 2,20 | 2,32 | 3,11% | - |
| 09.01.2025 | 2,22 | 2,25 | 2,22 | 2,25 | -0,44% | - |
| 08.01.2025 | 2,33 | 2,48 | 2,17 | 2,26 | -3,42% | - |
| 07.01.2025 | 2,50 | 2,56 | 2,27 | 2,34 | -7,14% | - |
| 06.01.2025 | 2,42 | 2,58 | 2,30 | 2,52 | 4,13% | - |
| 03.01.2025 | 2,45 | 2,48 | 2,38 | 2,42 | -1,63% | - |
| 02.01.2025 | 2,40 | 2,50 | 2,37 | 2,46 | 0,82% | - |
| 30.12.2024 | 2,45 | 2,46 | 2,32 | 2,44 | -1,21% | - |
| 27.12.2024 | 2,58 | 2,59 | 2,46 | 2,47 | 2,92% | - |
| 23.12.2024 | 2,35 | 2,41 | 2,30 | 2,40 | 0,00% | - |
| 20.12.2024 | 2,39 | 2,44 | 2,23 | 2,40 | 0,00% | - |
| 19.12.2024 | 2,35 | 2,44 | 2,32 | 2,40 | 0,00% | - |
| 18.12.2024 | 2,40 | 2,50 | 2,34 | 2,40 | -1,64% | - |
| 17.12.2024 | 2,14 | 2,46 | 2,11 | 2,44 | 15,64% | - |
| 16.12.2024 | 2,17 | 2,20 | 2,10 | 2,11 | -2,76% | - |
| 13.12.2024 | 2,29 | 2,29 | 2,17 | 2,17 | -5,24% | - |
| 12.12.2024 | 2,27 | 2,29 | 2,17 | 2,29 | 0,44% | - |
| 11.12.2024 | 2,33 | 2,33 | 2,26 | 2,28 | -1,72% | - |
| 10.12.2024 | 2,30 | 2,37 | 2,26 | 2,32 | 0,00% | - |
| 09.12.2024 | 2,30 | 2,36 | 2,22 | 2,32 | 1,75% | - |
| 06.12.2024 | 2,02 | 2,30 | 2,02 | 2,28 | 10,68% | - |
| 05.12.2024 | 2,05 | 2,08 | 2,01 | 2,06 | 0,49% | - |
| 04.12.2024 | 2,05 | 2,08 | 2,02 | 2,05 | 0,00% | - |
| 03.12.2024 | 2,13 | 2,16 | 2,03 | 2,05 | -4,21% | - |
| 02.12.2024 | 2,06 | 2,16 | 2,03 | 2,14 | 4,39% | - |
| 29.11.2024 | 2,11 | 2,18 | 2,04 | 2,05 | -3,30% | - |
| 28.11.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 1,44% | 1.460,00 |