415,050€
4,84%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 397,65 | 425,00 | 396,70 | 417,70 | 5,51% | 9,00 |
| 08.07.2026 | 385,40 | 396,70 | 376,70 | 395,90 | 1,83% | 151,00 |
| 07.07.2026 | 390,20 | 394,10 | 388,80 | 388,80 | -5,22% | 43,00 |
| 06.07.2026 | 423,30 | 425,50 | 410,20 | 410,20 | -2,58% | 72,00 |
| 03.07.2026 | 414,55 | 421,75 | 414,35 | 421,05 | 3,94% | - |
| 02.07.2026 | 446,40 | 447,30 | 398,40 | 405,10 | -15,32% | 44,00 |
| 01.07.2026 | 478,40 | 478,40 | 478,40 | 478,40 | 1,87% | 1,00 |
| 30.06.2026 | 459,20 | 469,60 | 459,20 | 469,60 | 3,53% | 19,00 |
| 29.06.2026 | 436,80 | 457,80 | 430,30 | 453,60 | 5,49% | 63,00 |
| 26.06.2026 | 463,40 | 463,40 | 430,00 | 430,00 | -6,93% | 296,00 |
| 25.06.2026 | 482,00 | 482,00 | 462,00 | 462,00 | -0,52% | 67,00 |
| 24.06.2026 | 466,50 | 475,00 | 459,00 | 464,40 | -1,23% | 17,00 |
| 23.06.2026 | 501,40 | 501,40 | 470,20 | 470,20 | -6,89% | 20,00 |
| 22.06.2026 | 504,40 | 505,00 | 493,20 | 505,00 | -0,12% | 388,00 |
| 19.06.2026 | 505,60 | 505,60 | 505,60 | 505,60 | 1,94% | 2,00 |
| 18.06.2026 | 481,80 | 496,00 | 481,80 | 496,00 | 1,22% | 33,00 |
| 17.06.2026 | 487,80 | 495,80 | 480,70 | 490,00 | 1,09% | 185,00 |
| 16.06.2026 | 516,80 | 527,20 | 484,70 | 484,70 | -8,06% | 98,00 |
| 15.06.2026 | 524,60 | 527,20 | 524,60 | 527,20 | 4,19% | 102,00 |
| 12.06.2026 | 478,30 | 506,00 | 478,30 | 506,00 | 9,57% | 70,00 |
| 11.06.2026 | 453,10 | 465,00 | 453,00 | 461,80 | 4,53% | 109,00 |
| 10.06.2026 | 438,20 | 451,60 | 438,20 | 441,80 | 2,60% | 45,00 |
| 09.06.2026 | 460,60 | 460,60 | 415,70 | 430,60 | -4,48% | 100,00 |
| 08.06.2026 | 413,60 | 450,80 | 413,60 | 450,80 | 7,98% | 140,00 |
| 05.06.2026 | 438,10 | 438,10 | 417,50 | 417,50 | -8,60% | 57,00 |
| 04.06.2026 | 451,10 | 456,80 | 451,00 | 456,80 | -1,17% | 26,00 |
| 03.06.2026 | 452,00 | 462,20 | 446,50 | 462,20 | 2,46% | 313,00 |
| 02.06.2026 | 409,00 | 451,10 | 409,00 | 451,10 | 9,25% | 40,00 |
| 01.06.2026 | 436,90 | 436,90 | 408,60 | 412,90 | -5,95% | 37,00 |
| 29.05.2026 | 439,00 | 439,00 | 439,00 | 439,00 | -0,45% | 20,00 |
| 28.05.2026 | 434,30 | 441,00 | 434,30 | 441,00 | 0,00% | 30,00 |
| 27.05.2026 | 467,60 | 477,90 | 436,20 | 441,00 | -0,94% | 142,00 |
| 26.05.2026 | 439,70 | 456,60 | 439,70 | 445,20 | 0,54% | 233,00 |
| 25.05.2026 | 443,10 | 443,10 | 439,60 | 442,80 | 2,43% | 19,00 |
| 22.05.2026 | 433,90 | 433,90 | 430,60 | 432,30 | 0,63% | 25,00 |
| 21.05.2026 | 429,60 | 429,60 | 429,60 | 429,60 | 2,80% | 14,00 |
| 20.05.2026 | 407,20 | 418,50 | 407,20 | 417,90 | 2,38% | 26,00 |
| 19.05.2026 | 415,40 | 415,40 | 408,20 | 408,20 | -1,28% | 6,00 |
| 18.05.2026 | 419,70 | 419,70 | 413,50 | 413,50 | -6,87% | 12,00 |
| 15.05.2026 | 468,00 | 477,70 | 444,00 | 444,00 | -7,54% | 82,00 |
| 14.05.2026 | 441,70 | 481,10 | 441,70 | 480,20 | 12,12% | 275,00 |
| 13.05.2026 | 429,70 | 430,10 | 422,70 | 428,30 | 3,58% | 37,00 |
| 12.05.2026 | 411,00 | 413,50 | 411,00 | 413,50 | -7,60% | 15,00 |
| 11.05.2026 | 442,20 | 447,50 | 434,40 | 447,50 | 2,40% | 146,00 |
| 08.05.2026 | 431,20 | 437,80 | 431,20 | 437,00 | 1,60% | 57,00 |
| 07.05.2026 | 430,10 | 430,10 | 430,10 | 430,10 | -5,31% | 2,00 |
| 06.05.2026 | 447,90 | 454,20 | 447,90 | 454,20 | 5,68% | 21,00 |
| 05.05.2026 | 424,10 | 434,10 | 423,70 | 429,80 | 0,92% | 57,00 |
| 04.05.2026 | 426,10 | 436,00 | 425,50 | 425,90 | 0,09% | 103,00 |
| 30.04.2026 | 438,40 | 438,40 | 425,50 | 425,50 | 0,00% | 28,00 |
| 29.04.2026 | 432,30 | 433,60 | 425,50 | 425,50 | -2,32% | 88,00 |
| 28.04.2026 | 444,90 | 445,00 | 435,60 | 435,60 | -3,24% | 125,00 |
| 27.04.2026 | 474,80 | 474,80 | 450,20 | 450,20 | -3,33% | 31,00 |
| 24.04.2026 | 458,90 | 468,60 | 458,90 | 465,70 | 5,08% | 30,00 |
| 23.04.2026 | 448,00 | 453,20 | 438,40 | 443,20 | -2,98% | 246,00 |
| 22.04.2026 | 456,80 | 456,80 | 456,80 | 456,80 | 1,51% | 4,00 |
| 21.04.2026 | 450,00 | 450,00 | 450,00 | 450,00 | -0,22% | 222,00 |
| 20.04.2026 | 451,00 | 451,00 | 451,00 | 451,00 | 2,06% | 2,00 |
| 17.04.2026 | 431,90 | 441,90 | 431,90 | 441,90 | 1,40% | 6,00 |
| 16.04.2026 | 444,30 | 454,70 | 435,80 | 435,80 | 3,12% | 77,00 |
| 15.04.2026 | 441,20 | 441,20 | 422,60 | 422,60 | -3,12% | 33,00 |
| 14.04.2026 | 435,80 | 445,90 | 435,70 | 436,20 | 1,28% | 152,00 |
| 13.04.2026 | 421,05 | 432,90 | 417,65 | 430,70 | 1,75% | - |
| 10.04.2026 | 425,90 | 433,30 | 423,30 | 423,30 | 1,32% | 22,00 |
| 09.04.2026 | 417,80 | 417,80 | 417,80 | 417,80 | 2,43% | 50,00 |
| 08.04.2026 | 397,40 | 407,90 | 397,40 | 407,90 | 8,40% | 8,00 |
| 07.04.2026 | 376,30 | 376,30 | 376,30 | 376,30 | -2,51% | 97,00 |
| 02.04.2026 | 377,60 | 386,00 | 375,80 | 386,00 | -0,62% | 87,00 |
| 01.04.2026 | 378,80 | 388,40 | 378,80 | 388,40 | 4,41% | 20,00 |
| 31.03.2026 | 372,00 | 372,00 | 372,00 | 372,00 | 4,03% | 1,00 |
| 30.03.2026 | 357,60 | 357,60 | 357,60 | 357,60 | -4,08% | 41,00 |
| 27.03.2026 | 390,40 | 390,40 | 372,80 | 372,80 | -5,72% | 270,00 |
| 26.03.2026 | 415,20 | 415,20 | 395,40 | 395,40 | -5,36% | 62,00 |
| 25.03.2026 | 429,60 | 429,60 | 417,80 | 417,80 | -0,67% | 125,00 |
| 24.03.2026 | 407,40 | 420,60 | 407,40 | 420,60 | 1,06% | 64,00 |
| 23.03.2026 | 400,60 | 416,20 | 399,20 | 416,20 | -0,34% | 91,00 |
| 20.03.2026 | 413,80 | 417,60 | 413,80 | 417,60 | 3,57% | 17,00 |
| 19.03.2026 | 401,00 | 403,40 | 398,60 | 403,20 | 1,26% | 64,00 |
| 18.03.2026 | 398,20 | 398,20 | 398,20 | 398,20 | 4,57% | 7,00 |
| 17.03.2026 | 377,00 | 380,80 | 377,00 | 380,80 | -0,16% | 28,00 |
| 16.03.2026 | 381,40 | 381,40 | 381,40 | 381,40 | 2,58% | 1,00 |
| 13.03.2026 | 364,60 | 379,90 | 363,70 | 371,80 | 1,81% | - |
| 12.03.2026 | 375,60 | 378,60 | 363,30 | 365,20 | -3,84% | - |
| 11.03.2026 | 370,80 | 379,80 | 370,80 | 379,80 | 1,85% | 6,00 |
| 10.03.2026 | 373,10 | 382,80 | 370,20 | 372,90 | 6,12% | - |
| 09.03.2026 | 351,40 | 351,40 | 351,40 | 351,40 | -7,33% | 5,00 |
| 06.03.2026 | 379,20 | 379,20 | 379,20 | 379,20 | 2,76% | 2,00 |
| 05.03.2026 | 380,00 | 380,00 | 369,00 | 369,00 | -0,43% | 180,00 |
| 04.03.2026 | 370,60 | 370,60 | 370,60 | 370,60 | 0,38% | 9,00 |
| 03.03.2026 | 383,20 | 383,20 | 369,20 | 369,20 | -2,84% | 22,00 |
| 02.03.2026 | 371,40 | 380,00 | 371,40 | 380,00 | 3,37% | 16,00 |
| 27.02.2026 | 369,80 | 369,80 | 367,60 | 367,60 | -1,66% | 29,00 |
| 26.02.2026 | 390,40 | 390,40 | 373,80 | 373,80 | -4,10% | 78,00 |
| 25.02.2026 | 389,80 | 389,80 | 389,80 | 389,80 | 0,78% | 1,00 |
| 24.02.2026 | 380,00 | 386,80 | 376,60 | 386,80 | 4,71% | 60,00 |
| 23.02.2026 | 374,40 | 377,20 | 369,40 | 369,40 | -1,23% | 23,00 |
| 20.02.2026 | 380,00 | 380,00 | 374,00 | 374,00 | -0,37% | 10,00 |
| 19.02.2026 | 380,60 | 384,80 | 375,40 | 375,40 | -2,67% | 217,00 |
| 18.02.2026 | 374,10 | 387,60 | 373,90 | 385,70 | 4,19% | - |
| 17.02.2026 | 379,80 | 379,80 | 370,20 | 370,20 | -2,63% | 110,00 |