1,170€
-6,40%
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 | 1,18 | -5,60% | 2.936,00 |
| 31.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | 56,00 |
| 30.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | 1.649,00 |
| 29.07.2025 | 1,20 | 1,21 | 1,18 | 1,21 | -3,20% | 1.393,00 |
| 28.07.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -2,34% | 3.352,00 |
| 25.07.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -3,03% | 630,00 |
| 24.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 2.100,00 |
| 23.07.2025 | 1,32 | 1,32 | 1,29 | 1,30 | 0,78% | 1.379,00 |
| 22.07.2025 | 1,28 | 1,29 | 1,26 | 1,29 | -2,27% | 522,00 |
| 21.07.2025 | 1,31 | 1,34 | 1,31 | 1,32 | -0,75% | 2.523,00 |
| 18.07.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | 883,00 |
| 17.07.2025 | 1,28 | 1,35 | 1,28 | 1,34 | 5,51% | 630,00 |
| 16.07.2025 | 1,34 | 1,34 | 1,26 | 1,27 | -5,93% | 16.979,00 |
| 15.07.2025 | 1,39 | 1,39 | 1,33 | 1,35 | -1,46% | 1.161,00 |
| 14.07.2025 | 1,35 | 1,38 | 1,31 | 1,37 | 1,48% | 2.344,00 |
| 11.07.2025 | 1,36 | 1,36 | 1,35 | 1,35 | 0,00% | 208,00 |
| 10.07.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -2,17% | 2.885,00 |
| 09.07.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 4,55% | 75,00 |
| 08.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 550,00 |
| 07.07.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -1,49% | 2.280,00 |
| 04.07.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -3,60% | 719,00 |
| 03.07.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 4,51% | 647,00 |
| 02.07.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 0,00% | 2.650,00 |
| 01.07.2025 | 1,34 | 1,38 | 1,33 | 1,33 | -2,92% | 3.467,00 |
| 30.06.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -2,14% | 746,00 |
| 27.06.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 6,06% | 5.849,00 |
| 26.06.2025 | 1,22 | 1,32 | 1,22 | 1,32 | 7,32% | 150,00 |
| 25.06.2025 | 1,21 | 1,25 | 1,21 | 1,23 | 0,00% | 3.425,00 |
| 24.06.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,82% | 4.604,00 |
| 23.06.2025 | 1,21 | 1,22 | 1,20 | 1,22 | 0,83% | 6.702,00 |
| 20.06.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -1,63% | 1.800,00 |
| 19.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | 1.000,00 |
| 18.06.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,82% | 196,00 |
| 17.06.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,81% | 1.421,00 |
| 16.06.2025 | 1,23 | 1,28 | 1,21 | 1,23 | -2,38% | 4.755,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -3,82% | 350,00 |
| 12.06.2025 | 1,33 | 1,33 | 1,28 | 1,31 | -3,68% | 160,00 |
| 11.06.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 3,03% | 540,00 |
| 10.06.2025 | 1,37 | 1,37 | 1,31 | 1,32 | 0,00% | 26.100,00 |
| 09.06.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 4.900,00 |
| 06.06.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 2,29% | 658,00 |
| 05.06.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,96% | 1.967,00 |
| 04.06.2025 | 1,37 | 1,39 | 1,35 | 1,35 | 0,00% | 8.550,00 |
| 03.06.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -0,74% | 1.159,00 |
| 02.06.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 0,74% | 1.745,00 |
| 30.05.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -1,46% | 270,00 |
| 29.05.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,84% | 1.021,00 |
| 28.05.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,00% | 3.315,00 |
| 27.05.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 2,92% | 4.044,00 |
| 26.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | 14,00 |
| 23.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | 65,00 |
| 22.05.2025 | 1,39 | 1,43 | 1,39 | 1,40 | -2,10% | 1.346,00 |
| 21.05.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 4,38% | 400,00 |
| 20.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | 90,00 |
| 19.05.2025 | 1,39 | 1,42 | 1,35 | 1,40 | 1,45% | 2.749,00 |
| 16.05.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,72% | 708,00 |
| 15.05.2025 | 1,41 | 1,43 | 1,39 | 1,39 | 0,00% | 1.192,00 |
| 14.05.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -4,79% | 1.207,00 |
| 13.05.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | 167,00 |
| 12.05.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -1,34% | 7.296,00 |
| 09.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 395,00 |
| 08.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 6,43% | 1.835,00 |
| 07.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | 1.610,00 |
| 06.05.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | 650,00 |
| 05.05.2025 | 1,45 | 1,45 | 1,41 | 1,42 | 1,43% | 3.291,00 |
| 02.05.2025 | 1,44 | 1,44 | 1,40 | 1,40 | 0,00% | 4.144,00 |
| 30.04.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -4,11% | 3.850,00 |
| 29.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | 1.027,00 |
| 28.04.2025 | 1,49 | 1,55 | 1,42 | 1,42 | -3,40% | 3.314,00 |
| 25.04.2025 | 1,43 | 1,47 | 1,39 | 1,47 | 6,52% | 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 |