0,920$
1,10%
Echtzeit-Aktienkurs NanoVibronix Inc
Bid:
Ask:
Aktienkurse zur NanoVibronix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 1,10% | 1.035,00 |
| 28.05.2026 | 0,89 | 0,91 | 0,89 | 0,91 | -2,05% | 160.744,00 |
| 26.05.2026 | 1,01 | 1,01 | 0,91 | 0,93 | -8,02% | 45.231,00 |
| 22.05.2026 | 0,98 | 1,05 | 0,98 | 1,01 | 6,77% | 19.168,00 |
| 21.05.2026 | 0,94 | 0,95 | 0,93 | 0,95 | 1,83% | 7.550,00 |
| 20.05.2026 | 1,05 | 1,21 | 0,85 | 0,93 | -4,13% | 56.841,00 |
| 19.05.2026 | 1,01 | 1,01 | 0,93 | 0,97 | -5,46% | 30.657,00 |
| 18.05.2026 | 1,06 | 1,06 | 1,02 | 1,03 | -6,39% | 14.364,00 |
| 15.05.2026 | 1,14 | 1,14 | 1,08 | 1,10 | -3,95% | 11.557,00 |
| 14.05.2026 | 1,17 | 1,17 | 1,12 | 1,14 | -1,89% | 17.948,00 |
| 13.05.2026 | 1,23 | 1,25 | 1,16 | 1,16 | -5,53% | 56.543,00 |
| 12.05.2026 | 1,24 | 1,55 | 1,23 | 1,23 | 0,82% | 302.095,00 |
| 11.05.2026 | 1,26 | 1,26 | 1,21 | 1,22 | 2,43% | 20.915,00 |
| 08.05.2026 | 1,43 | 1,52 | 1,16 | 1,19 | -10,45% | 170.033,00 |
| 07.05.2026 | 1,39 | 1,52 | 1,24 | 1,33 | 7,26% | 231.847,00 |
| 06.05.2026 | 1,20 | 1,24 | 1,18 | 1,24 | 1,64% | 10.163,00 |
| 05.05.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 6,09% | 10.819,00 |
| 04.05.2026 | 1,20 | 1,20 | 1,14 | 1,15 | -4,17% | 14.270,00 |
| 01.05.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 3,45% | 38.747,00 |
| 30.04.2026 | 1,14 | 1,17 | 1,12 | 1,16 | 0,00% | 81.690,00 |
| 29.04.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -6,45% | 32.520,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,23 | 1,24 | -6,77% | 35.404,00 |
| 27.04.2026 | 1,30 | 1,34 | 1,30 | 1,33 | -1,48% | 3.636,00 |
| 23.04.2026 | 1,35 | 1,35 | 1,34 | 1,35 | 0,75% | 8.627,00 |
| 22.04.2026 | 1,40 | 1,40 | 1,32 | 1,34 | 0,00% | 19.325,00 |
| 21.04.2026 | 1,56 | 1,56 | 1,34 | 1,34 | -11,84% | 58.178,00 |
| 20.04.2026 | 1,56 | 1,56 | 1,46 | 1,52 | -5,59% | 30.032,00 |
| 17.04.2026 | 1,63 | 1,63 | 1,59 | 1,61 | -0,62% | 13.072,00 |
| 16.04.2026 | 1,64 | 1,68 | 1,56 | 1,62 | -7,43% | 25.679,00 |
| 15.04.2026 | 1,55 | 1,79 | 1,54 | 1,75 | 10,06% | 56.828,00 |
| 14.04.2026 | 1,68 | 1,69 | 1,57 | 1,59 | -3,64% | 13.977,00 |
| 13.04.2026 | 1,64 | 1,67 | 1,54 | 1,65 | -0,60% | 26.413,00 |
| 10.04.2026 | 1,72 | 1,72 | 1,62 | 1,66 | -4,60% | 24.438,00 |
| 09.04.2026 | 1,89 | 1,89 | 1,72 | 1,74 | -5,43% | 18.780,00 |
| 08.04.2026 | 1,83 | 1,85 | 1,81 | 1,84 | 1,10% | 12.804,00 |
| 07.04.2026 | 1,81 | 1,83 | 1,78 | 1,82 | -1,36% | 59.160,00 |
| 06.04.2026 | 1,93 | 1,94 | 1,78 | 1,85 | -5,87% | 63.721,00 |
| 02.04.2026 | 2,03 | 2,10 | 1,83 | 1,96 | -6,67% | 72.167,00 |
| 01.04.2026 | 2,32 | 2,34 | 2,00 | 2,10 | -11,39% | 38.142,00 |
| 31.03.2026 | 2,41 | 2,52 | 2,36 | 2,37 | -3,27% | 32.984,00 |
| 30.03.2026 | 2,41 | 2,63 | 2,35 | 2,45 | -4,30% | 97.998,00 |
| 27.03.2026 | 2,27 | 2,68 | 2,23 | 2,56 | 8,94% | 271.329,00 |
| 26.03.2026 | 2,52 | 2,64 | 2,09 | 2,35 | -12,64% | 243.478,00 |
| 25.03.2026 | 2,16 | 2,87 | 2,13 | 2,69 | 21,17% | 1.082.122,00 |
| 24.03.2026 | 1,57 | 2,53 | 1,57 | 2,22 | 55,24% | 6.187.637,00 |
| 23.03.2026 | 1,24 | 1,43 | 1,24 | 1,43 | 18,18% | 24.372,00 |
| 20.03.2026 | 1,22 | 1,22 | 1,18 | 1,21 | 0,83% | 55.548,00 |
| 19.03.2026 | 1,26 | 1,26 | 1,07 | 1,20 | -9,43% | 55.858,00 |
| 18.03.2026 | 1,50 | 1,50 | 1,30 | 1,33 | -67,04% | 40.381,00 |
| 11.12.2025 | 4,10 | 4,25 | 4,01 | 4,02 | -6,73% | 32.867,00 |
| 10.12.2025 | 4,53 | 4,53 | 4,21 | 4,31 | -9,07% | 17.307,00 |
| 09.12.2025 | 4,47 | 4,74 | 4,32 | 4,74 | 6,76% | 21.860,00 |
| 08.12.2025 | 4,39 | 4,48 | 4,07 | 4,44 | 6,99% | 59.525,00 |
| 05.12.2025 | 4,14 | 4,22 | 4,06 | 4,15 | 1,47% | 43.589,00 |
| 04.12.2025 | 4,15 | 4,15 | 4,00 | 4,09 | -0,24% | 21.328,00 |
| 03.12.2025 | 3,96 | 4,10 | 3,80 | 4,10 | 7,89% | 29.483,00 |
| 02.12.2025 | 3,92 | 4,16 | 3,80 | 3,80 | -2,56% | 33.025,00 |
| 01.12.2025 | 4,03 | 4,26 | 3,81 | 3,90 | -5,57% | 17.431,00 |
| 28.11.2025 | 4,13 | 4,13 | 4,02 | 4,13 | -1,67% | 12.547,00 |
| 26.11.2025 | 4,71 | 4,77 | 3,83 | 4,20 | -15,66% | 87.738,00 |
| 25.11.2025 | 4,17 | 5,36 | 3,95 | 4,98 | 20,58% | 165.769,00 |
| 24.11.2025 | 3,81 | 4,41 | 3,74 | 4,13 | 10,43% | 17.986,00 |
| 21.11.2025 | 3,65 | 3,85 | 3,55 | 3,74 | -1,58% | 12.586,00 |
| 20.11.2025 | 3,96 | 4,10 | 3,80 | 3,80 | -3,55% | 13.869,00 |
| 19.11.2025 | 4,11 | 4,16 | 3,87 | 3,94 | -8,80% | 16.511,00 |
| 18.11.2025 | 4,41 | 4,47 | 4,20 | 4,32 | -2,92% | 9.003,00 |
| 17.11.2025 | 4,50 | 4,78 | 4,40 | 4,45 | 0,68% | 7.280,00 |
| 14.11.2025 | 4,66 | 4,66 | 4,40 | 4,42 | -5,76% | 6.982,00 |
| 13.11.2025 | 4,70 | 4,82 | 4,55 | 4,69 | -2,09% | 14.476,00 |
| 12.11.2025 | 4,70 | 5,10 | 4,58 | 4,79 | 4,13% | 19.194,00 |
| 11.11.2025 | 4,59 | 4,64 | 4,52 | 4,60 | -1,92% | 6.842,00 |
| 10.11.2025 | 4,64 | 4,77 | 4,63 | 4,69 | 0,86% | 8.571,00 |
| 07.11.2025 | 4,69 | 4,75 | 4,43 | 4,65 | -3,12% | 17.773,00 |
| 06.11.2025 | 4,77 | 5,10 | 4,70 | 4,80 | -0,83% | 15.187,00 |
| 05.11.2025 | 4,75 | 4,84 | 4,63 | 4,84 | 1,89% | 15.324,00 |
| 04.11.2025 | 4,80 | 4,94 | 4,65 | 4,75 | -4,04% | 16.924,00 |
| 03.11.2025 | 5,25 | 5,33 | 4,91 | 4,95 | -3,70% | 57.298,00 |
| 31.10.2025 | 5,29 | 5,42 | 5,03 | 5,14 | -3,20% | 31.166,00 |
| 30.10.2025 | 5,56 | 5,56 | 5,26 | 5,31 | -4,67% | 38.466,00 |
| 29.10.2025 | 5,87 | 5,89 | 5,57 | 5,57 | -5,43% | 20.959,00 |
| 28.10.2025 | 5,78 | 5,98 | 5,68 | 5,89 | 2,26% | 17.860,00 |
| 27.10.2025 | 5,88 | 5,88 | 5,74 | 5,76 | -0,69% | 20.864,00 |
| 24.10.2025 | 5,83 | 6,00 | 5,72 | 5,80 | -1,53% | 51.020,00 |
| 23.10.2025 | 5,70 | 5,98 | 5,61 | 5,89 | 2,61% | 63.327,00 |
| 22.10.2025 | 5,79 | 5,90 | 5,55 | 5,74 | -2,55% | 85.355,00 |
| 21.10.2025 | 5,89 | 6,00 | 5,75 | 5,89 | -1,34% | 24.211,00 |
| 20.10.2025 | 5,89 | 6,17 | 5,88 | 5,97 | 1,62% | 41.039,00 |
| 17.10.2025 | 6,10 | 6,21 | 5,80 | 5,88 | -6,60% | 47.818,00 |
| 16.10.2025 | 6,49 | 6,62 | 6,19 | 6,29 | -2,33% | 40.990,00 |
| 15.10.2025 | 6,56 | 6,59 | 6,22 | 6,44 | -0,46% | 43.851,00 |
| 14.10.2025 | 6,03 | 6,47 | 6,03 | 6,47 | 5,55% | 50.209,00 |
| 13.10.2025 | 6,10 | 6,32 | 6,06 | 6,13 | -3,01% | 62.571,00 |
| 10.10.2025 | 7,00 | 7,07 | 6,31 | 6,32 | -9,52% | 135.176,00 |
| 09.10.2025 | 6,73 | 7,14 | 6,60 | 6,99 | -4,45% | 344.395,00 |
| 08.10.2025 | 7,14 | 7,45 | 6,84 | 7,31 | 19,44% | 2.452.941,00 |
| 07.10.2025 | 6,02 | 6,20 | 5,98 | 6,12 | -0,49% | 163.894,00 |
| 06.10.2025 | 6,29 | 6,29 | 5,99 | 6,15 | 0,16% | 21.756,00 |
| 03.10.2025 | 6,39 | 6,39 | 6,09 | 6,14 | -0,89% | 102.749,00 |
| 02.10.2025 | 5,94 | 6,25 | 5,87 | 6,20 | 2,23% | 101.093,00 |
| 01.10.2025 | 5,47 | 6,09 | 5,47 | 6,06 | 7,45% | 76.584,00 |