273,500€
-2,04%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 273,00 | 273,70 | 272,90 | 273,50 | -2,04% | - |
| 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 |
| 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 |