1,445€
4,71%
Echtzeit-Aktienkurs NanoDimension Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur NanoDimension Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,41 | 1,51 | 1,38 | 1,45 | 4,71% | 9.275,00 |
| 24.04.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 3,76% | 4.995,00 |
| 23.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | 13,00 |
| 22.04.2025 | 1,25 | 1,28 | 1,25 | 1,28 | -2,29% | 4.515,00 |
| 17.04.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 3,15% | 473,00 |
| 16.04.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -4,51% | 880,00 |
| 15.04.2025 | 1,36 | 1,36 | 1,32 | 1,33 | 1,53% | 5.121,00 |
| 14.04.2025 | 1,35 | 1,35 | 1,31 | 1,31 | 3,97% | 3.712,00 |
| 11.04.2025 | 1,29 | 1,29 | 1,26 | 1,26 | 1,61% | 321,00 |
| 10.04.2025 | 1,26 | 1,27 | 1,23 | 1,24 | -3,13% | 1.262,00 |
| 09.04.2025 | 1,27 | 1,30 | 1,23 | 1,28 | -3,03% | 4.490,00 |
| 08.04.2025 | 1,29 | 1,35 | 1,29 | 1,32 | 3,13% | 5.930,00 |
| 07.04.2025 | 1,27 | 1,29 | 1,21 | 1,28 | -1,54% | 13.893,00 |
| 04.04.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -2,99% | 1.310,00 |
| 03.04.2025 | 1,36 | 1,37 | 1,32 | 1,34 | -6,94% | 2.472,00 |
| 02.04.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -2,04% | 5.683,00 |
| 01.04.2025 | 1,46 | 1,47 | 1,44 | 1,47 | -2,00% | 789,00 |
| 31.03.2025 | 1,51 | 1,52 | 1,46 | 1,50 | -0,66% | 2.866,00 |
| 28.03.2025 | 1,63 | 1,63 | 1,51 | 1,51 | -5,03% | 4.330,00 |
| 27.03.2025 | 1,58 | 1,59 | 1,52 | 1,59 | -3,64% | 1.072,00 |
| 26.03.2025 | 1,65 | 1,72 | 1,61 | 1,65 | 3,77% | 3.937,00 |
| 25.03.2025 | 1,97 | 1,97 | 1,56 | 1,59 | -17,62% | 7.680,00 |
| 24.03.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,58% | 2.375,00 |
| 21.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | 200,00 |
| 20.03.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -2,03% | 2.528,00 |
| 19.03.2025 | 2,00 | 2,00 | 1,97 | 1,97 | 0,00% | 1.773,00 |
| 18.03.2025 | 2,02 | 2,04 | 1,95 | 1,97 | -2,48% | - |
| 17.03.2025 | 1,95 | 2,02 | 1,92 | 2,02 | 1,00% | 5.422,00 |
| 14.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | 465,00 |
| 13.03.2025 | 1,98 | 2,02 | 1,94 | 1,95 | -3,47% | 6.697,00 |
| 12.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | 300,00 |
| 11.03.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -2,02% | 1.698,00 |
| 10.03.2025 | 1,99 | 1,99 | 1,97 | 1,98 | 0,51% | 3.737,00 |
| 07.03.2025 | 2,04 | 2,04 | 1,97 | 1,97 | -1,75% | 325,00 |
| 06.03.2025 | 2,05 | 2,08 | 1,99 | 2,01 | -1,72% | - |
| 05.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 105,00 |
| 04.03.2025 | 1,99 | 2,04 | 1,98 | 2,04 | 0,99% | 5.456,00 |
| 03.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | 330,00 |
| 28.02.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -4,33% | 1.102,00 |
| 27.02.2025 | 2,16 | 2,16 | 2,08 | 2,08 | -1,89% | 4.296,00 |
| 26.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 40,00 |
| 25.02.2025 | 2,12 | 2,12 | 2,08 | 2,10 | -0,94% | 3.241,00 |
| 24.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | 385,00 |
| 21.02.2025 | 2,21 | 2,27 | 2,14 | 2,16 | -1,82% | - |
| 20.02.2025 | 2,34 | 2,34 | 2,20 | 2,20 | -5,17% | 452,00 |
| 19.02.2025 | 2,32 | 2,32 | 2,30 | 2,32 | 0,87% | 3.246,00 |
| 18.02.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -2,54% | 539,00 |
| 17.02.2025 | 2,42 | 2,42 | 2,34 | 2,36 | 0,00% | 93,00 |
| 14.02.2025 | 2,41 | 2,48 | 2,34 | 2,36 | -0,84% | - |
| 13.02.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -1,65% | 600,00 |
| 12.02.2025 | 2,42 | 2,46 | 2,26 | 2,42 | -4,72% | 6.348,00 |
| 11.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | 50,00 |
| 10.02.2025 | 2,50 | 2,52 | 2,46 | 2,52 | 0,80% | 3.705,00 |
| 07.02.2025 | 2,56 | 2,58 | 2,50 | 2,50 | -0,79% | 1.682,00 |
| 06.02.2025 | 2,52 | 2,58 | 2,52 | 2,52 | 0,00% | 1.450,00 |
| 05.02.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 5,00% | 729,00 |
| 04.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 7,14% | 727,00 |
| 03.02.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 0,00% | 1.441,00 |
| 31.01.2025 | 2,28 | 2,28 | 2,24 | 2,24 | -2,61% | 110,00 |
| 30.01.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | 500,00 |
| 29.01.2025 | 2,32 | 2,32 | 2,24 | 2,24 | -5,88% | 276,00 |
| 28.01.2025 | 2,12 | 2,38 | 2,10 | 2,38 | 11,21% | 762,00 |
| 27.01.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -6,14% | 6.238,00 |
| 24.01.2025 | 2,20 | 2,28 | 2,18 | 2,28 | 2,70% | 1.750,00 |
| 23.01.2025 | 2,26 | 2,26 | 2,20 | 2,22 | 0,91% | 2.574,00 |
| 22.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 25,00 |
| 21.01.2025 | 2,14 | 2,22 | 2,14 | 2,18 | -0,91% | 7.918,00 |
| 20.01.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -1,79% | 3.880,00 |
| 17.01.2025 | 2,22 | 2,26 | 2,22 | 2,24 | 1,82% | 4.473,00 |
| 16.01.2025 | 2,21 | 2,24 | 2,17 | 2,20 | 0,00% | - |
| 15.01.2025 | 2,16 | 2,20 | 2,16 | 2,20 | -3,51% | 3.728,00 |
| 14.01.2025 | 2,20 | 2,28 | 2,20 | 2,28 | 6,54% | 497,00 |
| 13.01.2025 | 2,28 | 2,30 | 2,14 | 2,14 | -6,14% | 4.573,00 |
| 10.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 500,00 |
| 09.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | 3,00 |
| 08.01.2025 | 2,36 | 2,44 | 2,18 | 2,24 | -1,75% | 4.283,00 |
| 07.01.2025 | 2,56 | 2,56 | 2,26 | 2,28 | -10,94% | 3.091,00 |
| 06.01.2025 | 2,42 | 2,56 | 2,36 | 2,56 | 4,92% | 2.175,00 |
| 03.01.2025 | 2,48 | 2,48 | 2,38 | 2,44 | -1,61% | 536,00 |
| 02.01.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 3,33% | 1.635,00 |
| 30.12.2024 | 2,42 | 2,48 | 2,38 | 2,40 | -2,44% | 1.924,00 |
| 27.12.2024 | 2,48 | 2,56 | 2,46 | 2,46 | 3,36% | 15.157,00 |
| 23.12.2024 | 2,32 | 2,38 | 2,26 | 2,38 | 5,31% | 7.659,00 |
| 20.12.2024 | 2,38 | 2,38 | 2,22 | 2,26 | -6,61% | 2.902,00 |
| 19.12.2024 | 2,32 | 2,42 | 2,32 | 2,42 | 0,83% | 1.920,00 |
| 18.12.2024 | 2,42 | 2,46 | 2,38 | 2,40 | 1,69% | 18.286,00 |
| 17.12.2024 | 2,14 | 2,40 | 2,14 | 2,36 | 12,38% | 5.892,00 |
| 16.12.2024 | 2,14 | 2,20 | 2,08 | 2,10 | -2,78% | 2.889,00 |
| 13.12.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -4,42% | 6.100,00 |
| 12.12.2024 | 2,22 | 2,26 | 2,18 | 2,26 | -2,59% | 1.424,00 |
| 11.12.2024 | 2,28 | 2,32 | 2,24 | 2,32 | -1,69% | 6.148,00 |
| 10.12.2024 | 2,36 | 2,36 | 2,30 | 2,36 | 2,61% | 1.427,00 |
| 09.12.2024 | 2,36 | 2,36 | 2,24 | 2,30 | -0,86% | 5.425,00 |
| 06.12.2024 | 2,02 | 2,32 | 2,02 | 2,32 | 12,62% | 8.185,00 |
| 05.12.2024 | 2,02 | 2,08 | 1,99 | 2,06 | 0,00% | 1.431,00 |
| 04.12.2024 | 2,04 | 2,06 | 2,02 | 2,06 | 0,00% | 11.518,00 |
| 03.12.2024 | 2,10 | 2,12 | 2,04 | 2,06 | -2,83% | 771,00 |
| 02.12.2024 | 2,04 | 2,12 | 2,04 | 2,12 | 1,92% | 832,00 |
| 29.11.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -1,89% | 1.838,00 |
| 28.11.2024 | 2,08 | 2,12 | 2,08 | 2,12 | 3,92% | 2.421,00 |