1,964$
0,23%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,07 | 2,11 | 1,93 | 1,96 | -2,97% | 4.467.773,00 |
| 14.10.2025 | 1,90 | 2,10 | 1,88 | 2,02 | 9,78% | 8.733.607,00 |
| 13.10.2025 | 1,68 | 1,86 | 1,68 | 1,84 | 11,18% | 6.157.132,00 |
| 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% | 4.918.817,00 |
| 08.10.2025 | 1,69 | 1,73 | 1,67 | 1,71 | 1,18% | 3.549.315,00 |
| 07.10.2025 | 1,70 | 1,74 | 1,65 | 1,69 | 0,60% | 6.324.999,00 |
| 06.10.2025 | 1,61 | 1,72 | 1,61 | 1,68 | 7,01% | 7.372.060,00 |
| 02.10.2025 | 1,53 | 1,60 | 1,53 | 1,57 | 2,61% | 2.052.037,00 |
| 01.10.2025 | 1,55 | 1,58 | 1,53 | 1,53 | -2,55% | 2.402.590,00 |
| 30.09.2025 | 1,58 | 1,59 | 1,55 | 1,57 | -1,26% | 2.299.890,00 |
| 29.09.2025 | 1,60 | 1,61 | 1,57 | 1,59 | 0,00% | 3.806.140,00 |
| 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% | 3.281.208,00 |
| 24.09.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 1,92% | 2.818.411,00 |
| 23.09.2025 | 1,48 | 1,61 | 1,48 | 1,56 | 6,12% | 5.767.732,00 |
| 22.09.2025 | 1,40 | 1,49 | 1,37 | 1,47 | 5,76% | 3.566.188,00 |
| 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% | 4.683.189,00 |
| 17.09.2025 | 1,48 | 1,54 | 1,46 | 1,48 | 0,68% | 4.930.837,00 |
| 16.09.2025 | 1,43 | 1,47 | 1,41 | 1,47 | 3,52% | 2.362.820,00 |
| 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% | 1.684.393,00 |
| 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% | 1.211.025,00 |
| 03.09.2025 | 1,36 | 1,40 | 1,35 | 1,36 | 0,00% | 985.340,00 |
| 02.09.2025 | 1,36 | 1,38 | 1,33 | 1,36 | -1,45% | 1.231.589,00 |
| 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% | 1.406.237,00 |
| 27.08.2025 | 1,43 | 1,45 | 1,40 | 1,44 | 1,41% | 1.136.765,00 |
| 26.08.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,00% | 952.309,00 |
| 25.08.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 0,00% | 1.071.176,00 |
| 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% | 1.897.873,00 |
| 20.08.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -1,45% | 1.296.018,00 |
| 19.08.2025 | 1,37 | 1,40 | 1,36 | 1,38 | 0,00% | 1.427.633,00 |
| 18.08.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 0,00% | 1.428.522,00 |
| 15.08.2025 | 1,37 | 1,40 | 1,37 | 1,38 | 0,00% | 935.853,00 |
| 14.08.2025 | 1,38 | 1,39 | 1,35 | 1,38 | -2,13% | 1.541.044,00 |
| 13.08.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,17% | 1.382.255,00 |
| 12.08.2025 | 1,32 | 1,39 | 1,31 | 1,38 | 4,55% | 1.531.844,00 |
| 11.08.2025 | 1,33 | 1,36 | 1,32 | 1,32 | -0,75% | 1.806.526,00 |
| 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% | 1.465.027,00 |
| 06.08.2025 | 1,39 | 1,41 | 1,35 | 1,38 | -0,72% | 1.327.412,00 |
| 05.08.2025 | 1,39 | 1,42 | 1,37 | 1,39 | 0,00% | 1.335.733,00 |
| 04.08.2025 | 1,35 | 1,40 | 1,35 | 1,39 | 2,96% | 1.649.593,00 |
| 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% | 2.223.873,00 |
| 30.07.2025 | 1,40 | 1,44 | 1,38 | 1,41 | 1,08% | 1.297.311,00 |
| 29.07.2025 | 1,41 | 1,44 | 1,37 | 1,40 | -3,13% | 3.938.595,00 |
| 28.07.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -3,03% | 2.874.371,00 |
| 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% | 1.658.916,00 |
| 23.07.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 0,33% | 3.391.448,00 |
| 22.07.2025 | 1,51 | 1,53 | 1,47 | 1,52 | 0,66% | 2.669.875,00 |
| 21.07.2025 | 1,53 | 1,56 | 1,50 | 1,51 | -1,31% | 3.002.967,00 |
| 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% | 10.882.126,00 |
| 16.07.2025 | 1,55 | 1,57 | 1,47 | 1,50 | -2,60% | 2.421.109,00 |
| 15.07.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -3,14% | 1.666.524,00 |
| 14.07.2025 | 1,60 | 1,63 | 1,57 | 1,59 | 0,63% | 2.977.409,00 |
| 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% | 1.077.999,00 |
| 09.07.2025 | 1,54 | 1,60 | 1,54 | 1,58 | 2,60% | 1.071.583,00 |
| 08.07.2025 | 1,56 | 1,57 | 1,54 | 1,54 | 0,00% | 742.467,00 |
| 07.07.2025 | 1,58 | 1,61 | 1,53 | 1,54 | -4,35% | 1.307.176,00 |
| 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% | 1.159.900,00 |
| 01.07.2025 | 1,61 | 1,61 | 1,55 | 1,56 | -3,41% | 1.221.400,00 |
| 30.06.2025 | 1,67 | 1,67 | 1,57 | 1,62 | -1,52% | 1.920.990,00 |
| 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% | 1.515.889,00 |
| 24.06.2025 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | 1.973.902,00 |
| 23.06.2025 | 1,38 | 1,44 | 1,36 | 1,42 | 2,16% | 1.350.172,00 |
| 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% | 1.179.139,00 |
| 16.06.2025 | 1,42 | 1,47 | 1,41 | 1,43 | -0,69% | 1.139.601,00 |
| 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% | 2.244.329,00 |
| 11.06.2025 | 1,53 | 1,54 | 1,50 | 1,53 | 1,32% | 1.386.817,00 |
| 10.06.2025 | 1,50 | 1,54 | 1,50 | 1,51 | 1,34% | 1.090.343,00 |
| 09.06.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -1,32% | 1.769.560,00 |
| 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% | 1.626.319,00 |
| 04.06.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | 597.534,00 |
| 03.06.2025 | 1,55 | 1,57 | 1,51 | 1,55 | 0,00% | 1.072.083,00 |
| 02.06.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,00% | 905.942,00 |
| 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% | 920.048,00 |
| 28.05.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -1,24% | 839.303,00 |
| 27.05.2025 | 1,55 | 1,63 | 1,55 | 1,61 | 3,87% | 1.869.729,00 |
| 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% | 752.943,00 |