1,175€
-4,47%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 1,23 | 1,23 | 1,17 | 1,17 | -4,88% | 40,00 |
| 31.07.2025 | 1,23 | 1,26 | 1,21 | 1,23 | 0,00% | - |
| 30.07.2025 | 1,21 | 1,25 | 1,17 | 1,23 | 2,07% | - |
| 29.07.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -2,82% | 21,00 |
| 28.07.2025 | 1,28 | 1,32 | 1,23 | 1,24 | -1,98% | - |
| 25.07.2025 | 1,29 | 1,34 | 1,27 | 1,27 | -1,94% | - |
| 24.07.2025 | 1,30 | 1,32 | 1,27 | 1,29 | -1,15% | - |
| 23.07.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 0,38% | - |
| 22.07.2025 | 1,30 | 1,32 | 1,26 | 1,30 | -0,38% | - |
| 21.07.2025 | 1,33 | 1,34 | 1,29 | 1,31 | -1,88% | - |
| 18.07.2025 | 1,34 | 1,36 | 1,31 | 1,33 | 0,38% | - |
| 17.07.2025 | 1,28 | 1,37 | 1,28 | 1,33 | 3,52% | - |
| 16.07.2025 | 1,35 | 1,36 | 1,27 | 1,28 | -5,19% | - |
| 15.07.2025 | 1,36 | 1,40 | 1,33 | 1,35 | -0,74% | - |
| 14.07.2025 | 1,34 | 1,39 | 1,33 | 1,36 | -0,37% | 20,00 |
| 11.07.2025 | 1,36 | 1,41 | 1,33 | 1,37 | 0,00% | - |
| 10.07.2025 | 1,36 | 1,37 | 1,33 | 1,37 | 0,00% | - |
| 09.07.2025 | 1,32 | 1,37 | 1,31 | 1,37 | 3,80% | - |
| 08.07.2025 | 1,31 | 1,36 | 1,31 | 1,32 | -0,75% | - |
| 07.07.2025 | 1,35 | 1,38 | 1,32 | 1,33 | -2,21% | - |
| 04.07.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,37% | - |
| 03.07.2025 | 1,32 | 1,38 | 1,31 | 1,36 | 3,42% | - |
| 02.07.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -1,13% | - |
| 01.07.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -3,27% | - |
| 30.06.2025 | 1,40 | 1,43 | 1,34 | 1,38 | -2,14% | - |
| 27.06.2025 | 1,31 | 1,44 | 1,29 | 1,41 | 8,08% | - |
| 26.06.2025 | 1,24 | 1,32 | 1,22 | 1,30 | 5,69% | - |
| 25.06.2025 | 1,24 | 1,25 | 1,22 | 1,23 | 0,00% | - |
| 24.06.2025 | 1,23 | 1,24 | 1,21 | 1,23 | 0,00% | - |
| 23.06.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 2,50% | - |
| 20.06.2025 | 1,19 | 1,24 | 1,18 | 1,20 | 0,84% | - |
| 19.06.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 18.06.2025 | 1,23 | 1,24 | 1,21 | 1,22 | -0,82% | - |
| 17.06.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -1,21% | - |
| 16.06.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -0,80% | - |
| 13.06.2025 | 1,35 | 1,35 | 1,23 | 1,25 | -7,06% | - |
| 12.06.2025 | 1,33 | 1,37 | 1,30 | 1,35 | 1,13% | 208,00 |
| 11.06.2025 | 1,33 | 1,39 | 1,31 | 1,33 | 0,00% | - |
| 10.06.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 1,53% | - |
| 09.06.2025 | 1,33 | 1,37 | 1,29 | 1,31 | -1,13% | - |
| 06.06.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 1,92% | - |
| 05.06.2025 | 1,34 | 1,36 | 1,30 | 1,30 | -3,70% | - |
| 04.06.2025 | 1,36 | 1,40 | 1,34 | 1,35 | -0,74% | 7,00 |
| 03.06.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 0,74% | - |
| 02.06.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 30.05.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -2,86% | - |
| 29.05.2025 | 1,39 | 1,44 | 1,38 | 1,40 | -1,06% | - |
| 28.05.2025 | 1,43 | 1,46 | 1,41 | 1,42 | -0,70% | - |
| 27.05.2025 | 1,39 | 1,44 | 1,37 | 1,43 | 2,15% | - |
| 26.05.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,45% | 362,00 |
| 23.05.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -2,83% | - |
| 22.05.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,00% | - |
| 21.05.2025 | 1,42 | 1,43 | 1,38 | 1,42 | 0,00% | - |
| 20.05.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 0,71% | 500,00 |
| 19.05.2025 | 1,41 | 1,41 | 1,36 | 1,41 | 0,00% | - |
| 16.05.2025 | 1,39 | 1,41 | 1,37 | 1,41 | 1,08% | - |
| 15.05.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -1,07% | - |
| 14.05.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -0,71% | - |
| 13.05.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -4,07% | - |
| 12.05.2025 | 1,46 | 1,53 | 1,45 | 1,48 | 1,37% | - |
| 09.05.2025 | 1,48 | 1,50 | 1,45 | 1,46 | -1,36% | - |
| 08.05.2025 | 1,41 | 1,49 | 1,40 | 1,48 | 4,98% | - |
| 07.05.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -0,71% | - |
| 06.05.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,39% | - |
| 05.05.2025 | 1,45 | 1,46 | 1,40 | 1,44 | -0,69% | 150,00 |
| 02.05.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 4,33% | - |
| 30.04.2025 | 1,44 | 1,49 | 1,33 | 1,39 | -3,48% | - |
| 29.04.2025 | 1,44 | 1,49 | 1,42 | 1,44 | -0,69% | - |
| 28.04.2025 | 1,45 | 1,53 | 1,41 | 1,45 | -0,69% | - |
| 25.04.2025 | 1,37 | 1,51 | 1,36 | 1,46 | 6,59% | - |
| 24.04.2025 | 1,30 | 1,38 | 1,29 | 1,37 | 5,00% | 4,00 |
| 23.04.2025 | 1,28 | 1,35 | 1,28 | 1,30 | 1,96% | 12,00 |
| 22.04.2025 | 1,33 | 1,33 | 1,25 | 1,28 | -3,77% | - |
| 17.04.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 2,32% | - |
| 16.04.2025 | 1,32 | 1,32 | 1,26 | 1,30 | 0,00% | - |
| 15.04.2025 | 1,32 | 1,35 | 1,27 | 1,30 | -1,52% | - |
| 14.04.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -0,38% | - |
| 11.04.2025 | 1,28 | 1,32 | 1,24 | 1,32 | 3,53% | - |
| 10.04.2025 | 1,31 | 1,31 | 1,23 | 1,28 | -2,30% | - |
| 09.04.2025 | 1,26 | 1,33 | 1,22 | 1,31 | 3,98% | - |
| 08.04.2025 | 1,31 | 1,34 | 1,25 | 1,26 | -3,83% | - |
| 07.04.2025 | 1,31 | 1,33 | 1,19 | 1,31 | 0,00% | 400,00 |
| 04.04.2025 | 1,36 | 1,37 | 1,27 | 1,31 | -3,69% | - |
| 03.04.2025 | 1,43 | 1,43 | 1,34 | 1,36 | -4,91% | - |
| 02.04.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -2,40% | - |
| 01.04.2025 | 1,97 | 1,97 | 1,43 | 1,46 | -1,02% | - |
| 31.03.2025 | 1,66 | 1,66 | 1,47 | 1,48 | -18,06% | 50,00 |
| 28.03.2025 | 1,66 | 1,80 | 1,65 | 1,80 | 13,92% | - |
| 27.03.2025 | 1,66 | 1,69 | 1,53 | 1,58 | -4,82% | - |
| 26.03.2025 | 1,61 | 1,71 | 1,61 | 1,66 | 3,11% | - |
| 25.03.2025 | 1,95 | 1,96 | 1,55 | 1,61 | -17,22% | 626,00 |
| 24.03.2025 | 1,96 | 1,98 | 1,92 | 1,95 | -0,77% | 8,00 |
| 21.03.2025 | 1,97 | 1,99 | 1,92 | 1,96 | -0,51% | 13,00 |
| 20.03.2025 | 1,97 | 2,00 | 1,94 | 1,97 | 0,00% | - |
| 19.03.2025 | 1,98 | 2,00 | 1,95 | 1,97 | -0,76% | 14,00 |
| 18.03.2025 | 2,00 | 2,05 | 1,96 | 1,99 | -0,25% | - |
| 17.03.2025 | 1,98 | 2,03 | 1,92 | 1,99 | 0,25% | 5,00 |
| 14.03.2025 | 1,98 | 2,01 | 1,97 | 1,99 | 0,00% | - |
| 13.03.2025 | 2,02 | 2,04 | 1,95 | 1,99 | -1,24% | - |
| 12.03.2025 | 1,98 | 2,04 | 1,97 | 2,01 | 1,77% | - |