338,900€
4,99%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 326,20 | 337,80 | 326,00 | 337,40 | 6,23% | 285,00 |
| 08.01.2026 | 322,00 | 322,00 | 317,60 | 317,60 | -3,70% | 91,00 |
| 07.01.2026 | 330,40 | 332,80 | 329,80 | 329,80 | 0,73% | 180,00 |
| 06.01.2026 | 324,60 | 335,60 | 324,20 | 327,40 | -0,06% | 106,00 |
| 05.01.2026 | 299,80 | 327,60 | 299,80 | 327,60 | 13,04% | 129,00 |
| 02.01.2026 | 281,00 | 294,00 | 281,00 | 289,80 | 1,61% | 145,00 |
| 30.12.2025 | 284,40 | 285,20 | 284,40 | 285,20 | 2,74% | 10,00 |
| 29.12.2025 | 280,00 | 281,20 | 277,60 | 277,60 | -1,84% | 250,00 |
| 23.12.2025 | 280,80 | 286,00 | 278,00 | 282,80 | 1,00% | 161,00 |
| 22.12.2025 | 278,20 | 285,00 | 278,20 | 280,00 | 1,38% | 109,00 |
| 19.12.2025 | 269,60 | 276,20 | 269,60 | 276,20 | 2,75% | 6,00 |
| 18.12.2025 | 266,00 | 268,80 | 266,00 | 268,80 | 4,92% | 24,00 |
| 17.12.2025 | 271,00 | 271,00 | 256,20 | 256,20 | -5,88% | 18,00 |
| 16.12.2025 | 272,20 | 272,20 | 272,20 | 272,20 | -1,59% | 8,00 |
| 15.12.2025 | 271,00 | 276,60 | 271,00 | 276,60 | 2,71% | 13,00 |
| 12.12.2025 | 285,60 | 285,70 | 265,60 | 269,30 | -3,82% | - |
| 11.12.2025 | 284,40 | 284,40 | 280,00 | 280,00 | -1,55% | 106,00 |
| 10.12.2025 | 287,60 | 289,80 | 284,40 | 284,40 | -1,25% | 56,00 |
| 09.12.2025 | 288,00 | 288,00 | 288,00 | 288,00 | 2,20% | 5,00 |
| 08.12.2025 | 280,00 | 281,80 | 280,00 | 281,80 | 1,08% | 32,00 |
| 05.12.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 1,23% | 10,00 |
| 04.12.2025 | 275,40 | 275,40 | 275,40 | 275,40 | 2,38% | 5,00 |
| 03.12.2025 | 273,60 | 276,80 | 269,00 | 269,00 | 1,59% | 71,00 |
| 02.12.2025 | 261,80 | 264,80 | 261,80 | 264,80 | 0,84% | 134,00 |
| 01.12.2025 | 266,20 | 268,40 | 262,60 | 262,60 | -2,23% | 82,00 |
| 28.11.2025 | 266,30 | 270,20 | 264,20 | 268,60 | 0,75% | - |
| 27.11.2025 | 266,60 | 266,60 | 266,60 | 266,60 | 1,52% | 9,00 |
| 26.11.2025 | 262,60 | 262,60 | 262,60 | 262,60 | 2,18% | 35,00 |
| 25.11.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 0,94% | 40,00 |
| 24.11.2025 | 252,00 | 254,60 | 252,00 | 254,60 | 6,00% | 23,00 |
| 21.11.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -4,46% | 5,00 |
| 20.11.2025 | 259,80 | 261,00 | 251,40 | 251,40 | 0,96% | 261,00 |
| 19.11.2025 | 244,20 | 249,00 | 244,20 | 249,00 | 1,88% | 46,00 |
| 18.11.2025 | 242,20 | 244,40 | 242,20 | 244,40 | -1,93% | 68,00 |
| 17.11.2025 | 253,60 | 253,60 | 249,20 | 249,20 | -1,42% | 48,00 |
| 14.11.2025 | 252,80 | 252,80 | 252,80 | 252,80 | -1,13% | 2,00 |
| 13.11.2025 | 270,20 | 270,90 | 255,70 | 255,70 | -6,34% | - |
| 12.11.2025 | 273,00 | 273,00 | 273,00 | 273,00 | 2,32% | 1,00 |
| 11.11.2025 | 268,00 | 268,00 | 266,80 | 266,80 | -3,61% | 69,00 |
| 10.11.2025 | 273,00 | 277,00 | 273,00 | 276,80 | 5,25% | 109,00 |
| 07.11.2025 | 269,40 | 269,40 | 263,00 | 263,00 | -2,95% | 29,00 |
| 06.11.2025 | 297,80 | 297,80 | 267,00 | 271,00 | -8,94% | 30,00 |
| 05.11.2025 | 298,20 | 298,20 | 297,60 | 297,60 | 0,34% | 12,00 |
| 04.11.2025 | 294,60 | 297,60 | 293,00 | 296,60 | -1,92% | 238,00 |
| 03.11.2025 | 302,40 | 302,40 | 302,40 | 302,40 | 1,41% | 24,00 |
| 31.10.2025 | 298,20 | 298,20 | 298,20 | 298,20 | -1,71% | 8,00 |
| 30.10.2025 | 301,80 | 304,00 | 301,80 | 303,40 | 0,80% | 6,00 |
| 29.10.2025 | 301,00 | 301,00 | 301,00 | 301,00 | 2,73% | 1,00 |
| 28.10.2025 | 300,00 | 300,00 | 293,00 | 293,00 | -3,75% | 246,00 |
| 27.10.2025 | 301,40 | 304,40 | 300,00 | 304,40 | 1,40% | 46,00 |
| 24.10.2025 | 292,60 | 300,20 | 292,60 | 300,20 | 2,53% | 10,00 |
| 23.10.2025 | 284,40 | 292,80 | 281,20 | 292,80 | 4,95% | 41,00 |
| 22.10.2025 | 288,60 | 288,60 | 279,00 | 279,00 | -4,45% | 36,00 |
| 21.10.2025 | 292,00 | 292,00 | 292,00 | 292,00 | 0,34% | 22,00 |
| 20.10.2025 | 291,00 | 291,00 | 291,00 | 291,00 | 3,63% | 5,00 |
| 17.10.2025 | 280,80 | 280,80 | 280,80 | 280,80 | -2,77% | 2,00 |
| 16.10.2025 | 288,80 | 288,80 | 288,80 | 288,80 | 0,35% | 34,00 |
| 15.10.2025 | 272,80 | 287,80 | 272,80 | 287,80 | 4,65% | 307,00 |
| 14.10.2025 | 275,00 | 275,00 | 275,00 | 275,00 | -1,50% | 60,00 |
| 13.10.2025 | 271,20 | 279,20 | 271,20 | 279,20 | 5,68% | 44,00 |
| 10.10.2025 | 264,20 | 264,20 | 264,20 | 264,20 | -4,83% | 51,00 |
| 09.10.2025 | 278,20 | 282,40 | 275,60 | 277,60 | 1,39% | 206,00 |
| 08.10.2025 | 271,20 | 273,80 | 271,20 | 273,80 | -3,39% | 103,00 |
| 07.10.2025 | 284,40 | 284,40 | 283,40 | 283,40 | -0,42% | 5,00 |
| 06.10.2025 | 284,60 | 284,60 | 284,60 | 284,60 | 2,37% | 15,00 |
| 03.10.2025 | 284,20 | 284,20 | 275,00 | 278,00 | -1,14% | 472,00 |
| 02.10.2025 | 281,20 | 281,20 | 281,20 | 281,20 | 3,38% | 6,00 |
| 01.10.2025 | 272,00 | 272,00 | 272,00 | 272,00 | 0,67% | 15,00 |
| 30.09.2025 | 265,10 | 270,80 | 261,40 | 270,20 | 1,39% | - |
| 29.09.2025 | 265,10 | 270,50 | 264,40 | 266,50 | 1,18% | - |
| 26.09.2025 | 262,70 | 264,20 | 259,20 | 263,40 | 0,69% | - |
| 25.09.2025 | 259,40 | 261,60 | 259,40 | 261,60 | -0,83% | 21,00 |
| 24.09.2025 | 262,80 | 263,80 | 262,80 | 263,80 | 1,54% | 9,00 |
| 23.09.2025 | 268,60 | 268,60 | 259,80 | 259,80 | -3,56% | 34,00 |
| 22.09.2025 | 267,60 | 269,40 | 267,60 | 269,40 | 0,60% | 49,00 |
| 19.09.2025 | 265,80 | 267,80 | 265,80 | 267,80 | 2,68% | 10,00 |
| 18.09.2025 | 261,20 | 261,20 | 260,80 | 260,80 | 4,82% | 14,00 |
| 17.09.2025 | 256,20 | 256,20 | 248,80 | 248,80 | -1,35% | 47,00 |
| 16.09.2025 | 255,80 | 257,60 | 252,20 | 252,20 | -0,63% | 136,00 |
| 15.09.2025 | 251,20 | 256,20 | 245,80 | 253,80 | 1,60% | 361,00 |
| 12.09.2025 | 247,00 | 249,80 | 247,00 | 249,80 | 1,96% | 115,00 |
| 11.09.2025 | 238,00 | 246,00 | 235,30 | 245,00 | 3,81% | 43,00 |
| 10.09.2025 | 237,10 | 238,30 | 234,00 | 236,00 | 1,24% | 43,00 |
| 09.09.2025 | 232,50 | 233,10 | 232,50 | 233,10 | 0,52% | - |
| 08.09.2025 | 218,70 | 233,50 | 218,60 | 231,90 | 8,67% | - |
| 05.09.2025 | 213,40 | 213,40 | 213,40 | 213,40 | -0,79% | 14,00 |
| 04.09.2025 | 206,70 | 217,10 | 205,30 | 215,10 | 4,42% | - |
| 03.09.2025 | 205,60 | 206,00 | 205,40 | 206,00 | 0,59% | 57,00 |
| 02.09.2025 | 211,60 | 211,60 | 204,80 | 204,80 | -9,06% | 145,00 |
| 01.09.2025 | 225,60 | 225,60 | 225,20 | 225,20 | -0,44% | 88,00 |
| 29.08.2025 | 236,40 | 236,40 | 226,20 | 226,20 | -0,62% | 40,00 |
| 28.08.2025 | 224,80 | 230,00 | 224,80 | 227,60 | 2,25% | 237,00 |
| 27.08.2025 | 224,40 | 224,40 | 222,60 | 222,60 | 0,00% | 81,00 |
| 26.08.2025 | 217,80 | 224,00 | 217,80 | 222,60 | 0,36% | 22,00 |
| 25.08.2025 | 221,20 | 221,80 | 221,20 | 221,80 | 2,83% | 31,00 |
| 22.08.2025 | 213,10 | 218,70 | 210,70 | 215,70 | 0,98% | - |
| 21.08.2025 | 213,20 | 213,60 | 210,80 | 213,60 | 2,20% | 130,00 |
| 20.08.2025 | 215,20 | 215,20 | 209,00 | 209,00 | -1,51% | 21,00 |
| 19.08.2025 | 212,20 | 212,20 | 212,20 | 212,20 | -3,19% | 21,00 |
| 18.08.2025 | 218,40 | 219,20 | 218,40 | 219,20 | -6,00% | 86,00 |