208,400€
1,76%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 204,20 | 208,40 | 204,20 | 208,40 | 1,76% | 3,00 |
| 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 |
| 15.08.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -0,68% | 43,00 |
| 14.08.2025 | 234,80 | 234,80 | 234,80 | 234,80 | -0,09% | 2,00 |
| 13.08.2025 | 236,60 | 236,60 | 235,00 | 235,00 | -0,25% | 121,00 |
| 12.08.2025 | 235,40 | 235,60 | 235,40 | 235,60 | -0,17% | 4,00 |
| 11.08.2025 | 234,00 | 236,00 | 234,00 | 236,00 | 4,52% | 6,00 |
| 08.08.2025 | 225,60 | 225,80 | 225,60 | 225,80 | 0,80% | 27,00 |
| 07.08.2025 | 229,60 | 229,60 | 224,00 | 224,00 | 1,54% | 35,00 |
| 06.08.2025 | 222,60 | 222,60 | 220,60 | 220,60 | -1,87% | 8,00 |
| 05.08.2025 | 225,80 | 225,80 | 224,80 | 224,80 | -4,75% | 21,00 |
| 04.08.2025 | 235,20 | 236,00 | 235,20 | 236,00 | 3,65% | 110,00 |
| 01.08.2025 | 229,00 | 230,80 | 219,90 | 227,70 | -6,30% | - |
| 31.07.2025 | 243,00 | 243,00 | 243,00 | 243,00 | 1,42% | 3,00 |
| 30.07.2025 | 234,60 | 244,20 | 234,10 | 239,60 | 0,76% | - |
| 29.07.2025 | 231,20 | 237,80 | 231,20 | 237,80 | 2,24% | 90,00 |
| 28.07.2025 | 222,60 | 233,20 | 221,80 | 232,60 | 6,89% | 231,00 |
| 25.07.2025 | 221,40 | 223,80 | 217,60 | 217,60 | -4,56% | 65,00 |
| 24.07.2025 | 228,00 | 228,00 | 228,00 | 228,00 | -1,55% | 40,00 |
| 23.07.2025 | 235,20 | 237,40 | 231,60 | 231,60 | -2,36% | 184,00 |
| 22.07.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -2,87% | 2,00 |
| 21.07.2025 | 241,40 | 244,20 | 241,40 | 244,20 | 2,13% | 35,00 |
| 18.07.2025 | 238,20 | 240,50 | 236,80 | 239,10 | -0,71% | - |
| 17.07.2025 | 239,40 | 246,00 | 236,00 | 240,80 | 2,47% | 109,00 |
| 16.07.2025 | 244,00 | 244,00 | 235,00 | 235,00 | -3,92% | 139,00 |
| 15.07.2025 | 241,60 | 247,00 | 241,60 | 244,60 | 1,66% | 140,00 |
| 14.07.2025 | 240,60 | 240,60 | 240,60 | 240,60 | -0,74% | 40,00 |
| 11.07.2025 | 242,40 | 242,40 | 242,40 | 242,40 | -1,46% | 8,00 |
| 10.07.2025 | 242,60 | 246,00 | 242,60 | 246,00 | 0,33% | 84,00 |
| 09.07.2025 | 244,60 | 245,20 | 244,60 | 245,20 | 0,91% | 25,00 |
| 08.07.2025 | 243,20 | 244,20 | 243,00 | 243,00 | -0,57% | 46,00 |
| 07.07.2025 | 241,40 | 245,40 | 241,40 | 244,40 | 1,88% | 133,00 |
| 04.07.2025 | 240,80 | 240,90 | 239,70 | 239,90 | -0,95% | - |
| 03.07.2025 | 234,70 | 245,80 | 234,50 | 242,20 | 3,77% | - |
| 02.07.2025 | 227,40 | 233,40 | 227,40 | 233,40 | 3,09% | 21,00 |
| 01.07.2025 | 232,00 | 234,00 | 226,40 | 226,40 | -5,11% | 7,00 |
| 30.06.2025 | 234,80 | 238,80 | 233,00 | 238,60 | 4,93% | 125,00 |
| 27.06.2025 | 227,40 | 227,40 | 227,40 | 227,40 | -0,96% | 50,00 |
| 26.06.2025 | 220,20 | 229,60 | 220,20 | 229,60 | 4,65% | 49,00 |
| 25.06.2025 | 215,60 | 221,00 | 215,60 | 219,40 | 2,05% | 188,00 |
| 24.06.2025 | 205,20 | 215,00 | 205,20 | 215,00 | 6,02% | 90,00 |
| 23.06.2025 | 202,00 | 202,80 | 202,00 | 202,80 | 1,05% | 26,00 |
| 20.06.2025 | 205,80 | 206,50 | 194,80 | 200,70 | -0,40% | - |
| 19.06.2025 | 201,80 | 201,90 | 200,65 | 201,50 | -0,74% | - |
| 18.06.2025 | 201,80 | 203,00 | 201,80 | 203,00 | 2,73% | 6,00 |
| 17.06.2025 | 200,20 | 202,20 | 197,60 | 197,60 | 0,30% | 164,00 |
| 16.06.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 3,41% | 1,00 |
| 13.06.2025 | 190,00 | 190,50 | 190,00 | 190,50 | -3,20% | 18,00 |
| 12.06.2025 | 200,80 | 200,80 | 196,80 | 196,80 | -2,91% | 319,00 |
| 11.06.2025 | 197,40 | 205,00 | 197,30 | 202,70 | 3,16% | - |
| 10.06.2025 | 195,40 | 197,00 | 194,20 | 196,50 | 0,41% | 155,00 |
| 09.06.2025 | 195,70 | 195,70 | 195,70 | 195,70 | 1,87% | 2,00 |
| 06.06.2025 | 189,40 | 192,10 | 189,40 | 192,10 | -5,83% | 43,00 |
| 05.06.2025 | 195,00 | 204,00 | 195,00 | 204,00 | 9,56% | 102,00 |
| 04.06.2025 | 186,30 | 186,30 | 186,20 | 186,20 | 2,31% | 215,00 |
| 03.06.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -1,62% | 55,00 |
| 02.06.2025 | 186,45 | 187,70 | 181,25 | 185,00 | -3,24% | - |
| 30.05.2025 | 191,20 | 191,20 | 191,20 | 191,20 | 5,05% | 30,00 |
| 29.05.2025 | 180,00 | 183,50 | 180,00 | 182,00 | 2,54% | 168,00 |
| 28.05.2025 | 172,90 | 177,50 | 172,90 | 177,50 | 3,20% | 15,00 |
| 27.05.2025 | 163,10 | 172,00 | 163,00 | 172,00 | 6,44% | 246,00 |
| 26.05.2025 | 162,00 | 162,00 | 161,60 | 161,60 | 0,44% | 177,00 |
| 23.05.2025 | 163,90 | 163,90 | 160,90 | 160,90 | -1,89% | 78,00 |
| 22.05.2025 | 162,90 | 167,65 | 161,95 | 164,00 | -0,73% | - |
| 21.05.2025 | 165,00 | 165,20 | 165,00 | 165,20 | -1,67% | 70,00 |
| 20.05.2025 | 167,00 | 168,00 | 167,00 | 168,00 | 0,84% | 70,00 |
| 19.05.2025 | 167,60 | 167,60 | 166,60 | 166,60 | -3,22% | 106,00 |
| 16.05.2025 | 173,45 | 174,95 | 170,15 | 172,15 | -0,61% | - |
| 15.05.2025 | 177,80 | 177,80 | 173,20 | 173,20 | -2,75% | 125,00 |
| 14.05.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -1,66% | 2,00 |
| 13.05.2025 | 175,35 | 181,15 | 171,45 | 181,10 | 1,74% | - |
| 12.05.2025 | 178,00 | 178,00 | 178,00 | 178,00 | 7,55% | 50,00 |
| 09.05.2025 | 165,50 | 165,50 | 165,50 | 165,50 | -8,51% | 4,00 |
| 08.05.2025 | 181,10 | 186,50 | 180,90 | 180,90 | 4,39% | 110,00 |
| 07.05.2025 | 172,30 | 173,30 | 172,30 | 173,30 | 1,79% | 32,00 |
| 06.05.2025 | 172,00 | 174,30 | 169,65 | 170,25 | -3,81% | - |
| 05.05.2025 | 176,10 | 177,00 | 176,10 | 177,00 | -0,92% | 51,00 |
| 02.05.2025 | 172,85 | 181,55 | 171,80 | 178,65 | 5,27% | - |
| 30.04.2025 | 169,70 | 169,70 | 169,70 | 169,70 | -0,99% | 1,00 |
| 29.04.2025 | 171,40 | 171,40 | 171,40 | 171,40 | 1,36% | 75,00 |
| 28.04.2025 | 170,90 | 171,90 | 169,10 | 169,10 | -2,42% | 365,00 |
| 25.04.2025 | 173,30 | 173,30 | 173,30 | 173,30 | 0,26% | 14,00 |
| 24.04.2025 | 159,85 | 173,40 | 158,20 | 172,85 | 9,82% | - |
| 23.04.2025 | 156,50 | 157,40 | 156,50 | 157,40 | 4,31% | 17,00 |
| 22.04.2025 | 152,50 | 152,50 | 150,90 | 150,90 | -2,65% | 13,00 |
| 17.04.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 3,82% | 1,00 |
| 16.04.2025 | 160,30 | 160,30 | 149,30 | 149,30 | -10,11% | 73,00 |
| 15.04.2025 | 163,80 | 166,10 | 163,80 | 166,10 | 0,97% | 5,00 |
| 14.04.2025 | 159,10 | 164,50 | 159,10 | 164,50 | 6,20% | 112,00 |