1,270$
6,72%
Echtzeit-Aktienkurs NOVONIX Limited
Bid:
Ask:
Aktienkurse zur NOVONIX Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 1,58 | 1,67 | 1,57 | 1,59 | 2,58% | 297.263,00 |
| 05.02.2025 | 1,47 | 1,62 | 1,47 | 1,55 | 6,16% | 265.823,00 |
| 04.02.2025 | 1,43 | 1,49 | 1,42 | 1,46 | 2,10% | 155.919,00 |
| 03.02.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -2,05% | 303.728,00 |
| 31.01.2025 | 1,48 | 1,52 | 1,46 | 1,46 | 0,00% | 143.771,00 |
| 30.01.2025 | 1,51 | 1,51 | 1,45 | 1,46 | -2,67% | 121.858,00 |
| 29.01.2025 | 1,49 | 1,55 | 1,49 | 1,50 | 3,09% | 76.654,00 |
| 28.01.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -7,91% | 313.609,00 |
| 27.01.2025 | 1,60 | 1,62 | 1,53 | 1,58 | -1,56% | 186.169,00 |
| 24.01.2025 | 1,58 | 1,70 | 1,55 | 1,61 | 0,94% | 396.704,00 |
| 23.01.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 1,27% | 85.679,00 |
| 22.01.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -1,26% | 108.034,00 |
| 21.01.2025 | 1,70 | 1,70 | 1,52 | 1,59 | -10,67% | 335.577,00 |
| 17.01.2025 | 1,74 | 1,80 | 1,72 | 1,78 | 3,49% | 125.999,00 |
| 16.01.2025 | 1,72 | 1,78 | 1,68 | 1,72 | -4,97% | 246.255,00 |
| 15.01.2025 | 1,75 | 1,85 | 1,75 | 1,81 | 5,85% | 127.726,00 |
| 14.01.2025 | 1,71 | 1,73 | 1,65 | 1,71 | -0,58% | 112.298,00 |
| 13.01.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -7,53% | 245.455,00 |
| 10.01.2025 | 1,91 | 1,91 | 1,77 | 1,86 | -4,12% | 191.453,00 |
| 08.01.2025 | 2,05 | 2,05 | 1,89 | 1,94 | -6,28% | 92.470,00 |
| 07.01.2025 | 2,00 | 2,19 | 1,99 | 2,07 | 8,95% | 278.783,00 |
| 06.01.2025 | 1,98 | 1,98 | 1,88 | 1,90 | -4,04% | 183.293,00 |
| 03.01.2025 | 1,93 | 1,98 | 1,90 | 1,98 | 3,66% | 144.184,00 |
| 02.01.2025 | 1,84 | 1,93 | 1,84 | 1,91 | 6,11% | 105.462,00 |
| 31.12.2024 | 1,81 | 1,85 | 1,76 | 1,80 | 0,00% | 160.878,00 |
| 30.12.2024 | 1,80 | 1,86 | 1,75 | 1,80 | -1,10% | 266.674,00 |
| 27.12.2024 | 1,95 | 1,98 | 1,79 | 1,82 | 1,68% | 415.787,00 |
| 26.12.2024 | 1,88 | 1,88 | 1,77 | 1,79 | 1,13% | 172.513,00 |
| 24.12.2024 | 1,70 | 1,79 | 1,70 | 1,77 | 4,12% | 68.498,00 |
| 23.12.2024 | 1,67 | 1,75 | 1,64 | 1,70 | 3,03% | 136.774,00 |
| 20.12.2024 | 1,65 | 1,74 | 1,59 | 1,65 | 0,61% | 188.270,00 |
| 19.12.2024 | 1,66 | 1,66 | 1,50 | 1,64 | -1,80% | 312.950,00 |
| 18.12.2024 | 1,70 | 1,88 | 1,62 | 1,67 | 6,37% | 987.647,00 |
| 17.12.2024 | 1,61 | 1,67 | 1,51 | 1,57 | 1,29% | 1.024.938,00 |
| 16.12.2024 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | 61.247,00 |
| 13.12.2024 | 1,59 | 1,61 | 1,54 | 1,56 | -3,11% | 93.567,00 |
| 12.12.2024 | 1,64 | 1,64 | 1,59 | 1,61 | 0,00% | 100.371,00 |
| 11.12.2024 | 1,69 | 1,70 | 1,59 | 1,61 | -3,88% | 89.590,00 |
| 10.12.2024 | 1,73 | 1,73 | 1,67 | 1,68 | -3,18% | 179.522,00 |
| 09.12.2024 | 1,80 | 1,80 | 1,71 | 1,73 | -2,26% | 81.972,00 |
| 06.12.2024 | 1,78 | 1,84 | 1,73 | 1,77 | -1,12% | 112.926,00 |
| 05.12.2024 | 1,83 | 1,84 | 1,78 | 1,79 | -2,19% | 76.200,00 |
| 04.12.2024 | 1,90 | 1,92 | 1,82 | 1,83 | -3,68% | 131.731,00 |
| 03.12.2024 | 1,97 | 1,97 | 1,83 | 1,90 | -2,06% | 103.695,00 |
| 02.12.2024 | 1,95 | 1,99 | 1,91 | 1,94 | -2,02% | 98.608,00 |
| 29.11.2024 | 2,00 | 2,04 | 1,97 | 1,98 | 0,00% | 75.136,00 |