1,120$
0,90%
Echtzeit-Aktienkurs NOVONIX Limited
Bid:
Ask:
Aktienkurse zur NOVONIX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,11 | 1,14 | 1,09 | 1,12 | 0,45% | 66.642,00 |
| 01.07.2025 | 1,05 | 1,11 | 1,05 | 1,11 | 9,90% | 134.793,00 |
| 30.06.2025 | 1,06 | 1,06 | 1,00 | 1,01 | -2,42% | 42.466,00 |
| 27.06.2025 | 1,04 | 1,07 | 1,00 | 1,04 | 0,49% | 46.198,00 |
| 26.06.2025 | 1,04 | 1,10 | 0,99 | 1,03 | -0,96% | 68.318,00 |
| 25.06.2025 | 1,07 | 1,10 | 1,02 | 1,04 | -1,93% | 36.606,00 |
| 24.06.2025 | 1,07 | 1,07 | 1,03 | 1,06 | 0,05% | 68.984,00 |
| 23.06.2025 | 1,07 | 1,07 | 1,02 | 1,06 | 0,00% | 102.025,00 |
| 20.06.2025 | 1,09 | 1,12 | 1,06 | 1,06 | -2,75% | 52.796,00 |
| 18.06.2025 | 1,11 | 1,13 | 1,09 | 1,09 | -0,91% | 29.370,00 |
| 17.06.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -3,51% | 15.155,00 |
| 16.06.2025 | 1,15 | 1,19 | 1,12 | 1,14 | 0,00% | 40.661,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,11 | 1,14 | -4,20% | 56.572,00 |
| 12.06.2025 | 1,13 | 1,20 | 1,11 | 1,19 | 7,21% | 31.259,00 |
| 11.06.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -8,26% | 90.558,00 |
| 10.06.2025 | 1,18 | 1,27 | 1,17 | 1,21 | 5,22% | 69.691,00 |
| 09.06.2025 | 1,13 | 1,17 | 1,13 | 1,15 | 1,77% | 36.567,00 |
| 06.06.2025 | 1,12 | 1,15 | 1,10 | 1,13 | 0,00% | 53.236,00 |
| 05.06.2025 | 1,14 | 1,19 | 1,11 | 1,13 | 4,63% | 127.336,00 |
| 04.06.2025 | 1,11 | 1,12 | 1,08 | 1,08 | 0,00% | 55.872,00 |
| 03.06.2025 | 1,09 | 1,14 | 1,07 | 1,08 | -1,37% | 50.245,00 |
| 02.06.2025 | 1,12 | 1,15 | 1,09 | 1,10 | -3,10% | 51.077,00 |
| 30.05.2025 | 1,21 | 1,22 | 1,13 | 1,13 | -7,00% | 178.029,00 |
| 29.05.2025 | 1,27 | 1,27 | 1,18 | 1,22 | -1,22% | 50.659,00 |
| 28.05.2025 | 1,30 | 1,30 | 1,21 | 1,23 | -5,38% | 116.629,00 |
| 27.05.2025 | 1,30 | 1,42 | 1,29 | 1,30 | -0,76% | 293.480,00 |
| 23.05.2025 | 1,25 | 1,32 | 1,24 | 1,31 | 2,34% | 83.337,00 |
| 22.05.2025 | 1,20 | 1,32 | 1,20 | 1,28 | 10,34% | 333.971,00 |
| 21.05.2025 | 1,27 | 1,27 | 1,15 | 1,16 | -15,33% | 194.130,00 |
| 20.05.2025 | 1,36 | 1,40 | 1,30 | 1,37 | -0,67% | 71.585,00 |
| 19.05.2025 | 1,42 | 1,44 | 1,38 | 1,38 | -5,53% | 71.927,00 |
| 16.05.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 2,82% | 33.376,00 |
| 15.05.2025 | 1,44 | 1,45 | 1,37 | 1,42 | -2,07% | 58.548,00 |
| 14.05.2025 | 1,40 | 1,51 | 1,39 | 1,45 | 4,32% | 76.774,00 |
| 13.05.2025 | 1,36 | 1,40 | 1,32 | 1,39 | 0,39% | 29.552,00 |
| 12.05.2025 | 1,27 | 1,40 | 1,27 | 1,38 | 9,89% | 119.741,00 |
| 09.05.2025 | 1,26 | 1,29 | 1,26 | 1,26 | 2,43% | 24.220,00 |
| 08.05.2025 | 1,19 | 1,24 | 1,14 | 1,23 | 6,75% | 60.110,00 |
| 07.05.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 3,07% | 6.938,00 |
| 06.05.2025 | 1,15 | 1,20 | 1,09 | 1,12 | -2,78% | 14.293,00 |
| 05.05.2025 | 1,20 | 1,20 | 1,15 | 1,15 | -0,86% | 16.064,00 |
| 02.05.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 1,75% | 51.075,00 |
| 01.05.2025 | 1,20 | 1,20 | 1,11 | 1,14 | 0,88% | 69.640,00 |
| 30.04.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -5,04% | 31.164,00 |
| 29.04.2025 | 1,19 | 1,20 | 1,16 | 1,19 | -0,83% | 22.087,00 |
| 28.04.2025 | 1,25 | 1,25 | 1,16 | 1,20 | 0,84% | 78.411,00 |
| 25.04.2025 | 1,21 | 1,21 | 1,18 | 1,19 | 0,85% | 41.129,00 |
| 24.04.2025 | 1,15 | 1,19 | 1,15 | 1,18 | 4,89% | 7.591,00 |
| 23.04.2025 | 1,11 | 1,20 | 1,11 | 1,13 | 7,14% | 63.666,00 |
| 22.04.2025 | 1,15 | 1,15 | 1,00 | 1,05 | -1,41% | 92.468,00 |
| 21.04.2025 | 1,18 | 1,18 | 1,06 | 1,07 | -9,75% | 112.711,00 |
| 17.04.2025 | 1,06 | 1,29 | 1,02 | 1,18 | 12,38% | 433.052,00 |
| 16.04.2025 | 1,01 | 1,07 | 0,96 | 1,05 | 0,96% | 136.362,00 |
| 15.04.2025 | 1,05 | 1,05 | 1,00 | 1,04 | -0,95% | 22.242,00 |
| 14.04.2025 | 1,02 | 1,07 | 0,98 | 1,05 | 13,02% | 91.202,00 |
| 11.04.2025 | 0,94 | 0,97 | 0,92 | 0,93 | -3,75% | 26.723,00 |
| 10.04.2025 | 0,99 | 1,01 | 0,93 | 0,97 | -5,37% | 16.472,00 |
| 09.04.2025 | 0,88 | 1,06 | 0,81 | 1,02 | 10,87% | 157.565,00 |
| 08.04.2025 | 0,98 | 0,99 | 0,81 | 0,92 | -3,16% | 233.072,00 |
| 07.04.2025 | 0,97 | 1,06 | 0,95 | 0,95 | -5,94% | 191.447,00 |
| 04.04.2025 | 1,05 | 1,10 | 0,99 | 1,01 | -6,05% | 138.311,00 |
| 03.04.2025 | 1,06 | 1,12 | 1,06 | 1,08 | -3,15% | 56.080,00 |
| 02.04.2025 | 1,12 | 1,14 | 1,09 | 1,11 | 0,91% | 13.445,00 |
| 01.04.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -3,51% | 49.614,00 |
| 31.03.2025 | 1,23 | 1,25 | 1,10 | 1,14 | -0,87% | 20.698,00 |
| 28.03.2025 | 1,28 | 1,28 | 1,14 | 1,15 | -10,85% | 81.533,00 |
| 27.03.2025 | 1,29 | 1,30 | 1,26 | 1,29 | 1,57% | 26.523,00 |
| 26.03.2025 | 1,33 | 1,34 | 1,24 | 1,27 | -3,79% | 21.529,00 |
| 25.03.2025 | 1,34 | 1,34 | 1,29 | 1,32 | 1,54% | 33.596,00 |
| 24.03.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 6,56% | 108.051,00 |
| 21.03.2025 | 1,18 | 1,31 | 1,17 | 1,22 | 3,83% | 70.069,00 |
| 20.03.2025 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | 35.193,00 |
| 19.03.2025 | 1,18 | 1,20 | 1,15 | 1,17 | 5,41% | 97.817,00 |
| 18.03.2025 | 1,14 | 1,14 | 1,11 | 1,11 | 0,00% | 12.530,00 |
| 17.03.2025 | 1,12 | 1,13 | 1,08 | 1,11 | -1,77% | 45.953,00 |
| 14.03.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -2,59% | 78.927,00 |
| 13.03.2025 | 1,20 | 1,23 | 1,14 | 1,16 | 3,57% | 237.595,00 |
| 12.03.2025 | 1,11 | 1,16 | 1,10 | 1,12 | 3,70% | 60.753,00 |
| 11.03.2025 | 1,15 | 1,15 | 1,03 | 1,08 | 4,85% | 134.255,00 |
| 10.03.2025 | 1,08 | 1,09 | 1,02 | 1,03 | -5,50% | 57.612,00 |
| 07.03.2025 | 1,05 | 1,12 | 1,04 | 1,09 | 4,31% | 80.174,00 |
| 06.03.2025 | 1,10 | 1,10 | 1,04 | 1,05 | -6,70% | 37.067,00 |
| 05.03.2025 | 1,02 | 1,14 | 1,02 | 1,12 | 12,87% | 132.126,00 |
| 04.03.2025 | 1,01 | 1,02 | 0,97 | 0,99 | -5,50% | 252.201,00 |
| 03.03.2025 | 1,11 | 1,12 | 1,02 | 1,05 | -4,55% | 228.397,00 |
| 28.02.2025 | 1,09 | 1,14 | 1,07 | 1,10 | -2,65% | 125.745,00 |
| 27.02.2025 | 1,22 | 1,25 | 1,12 | 1,13 | -8,13% | 284.866,00 |
| 26.02.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -5,02% | 167.550,00 |
| 25.02.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -1,89% | 130.904,00 |
| 24.02.2025 | 1,33 | 1,33 | 1,26 | 1,32 | -0,75% | 175.616,00 |
| 21.02.2025 | 1,40 | 1,41 | 1,32 | 1,33 | -5,67% | 201.762,00 |
| 20.02.2025 | 1,42 | 1,44 | 1,39 | 1,41 | -1,40% | 119.182,00 |
| 19.02.2025 | 1,42 | 1,48 | 1,40 | 1,43 | -2,05% | 108.253,00 |
| 18.02.2025 | 1,47 | 1,50 | 1,44 | 1,46 | 1,39% | 120.158,00 |
| 14.02.2025 | 1,42 | 1,48 | 1,40 | 1,44 | 2,86% | 137.010,00 |
| 13.02.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 0,72% | 52.037,00 |
| 12.02.2025 | 1,42 | 1,44 | 1,37 | 1,39 | -2,80% | 89.038,00 |
| 11.02.2025 | 1,46 | 1,47 | 1,41 | 1,43 | -3,38% | 115.089,00 |
| 10.02.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 1,37% | 51.799,00 |
| 07.02.2025 | 1,57 | 1,57 | 1,45 | 1,46 | -8,18% | 234.511,00 |