0,906$
3,31%
Echtzeit-Aktienkurs Novonix Ltd.
Bid:
Ask:
Aktienkurse zur Novonix Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,91 | 0,92 | 0,86 | 0,90 | 2,62% | 609.349,00 |
| 12.02.2026 | 0,91 | 0,93 | 0,88 | 0,88 | -5,70% | 673.841,00 |
| 11.02.2026 | 0,96 | 0,97 | 0,92 | 0,93 | -1,59% | 288.769,00 |
| 10.02.2026 | 0,94 | 0,96 | 0,93 | 0,95 | 3,85% | 346.928,00 |
| 09.02.2026 | 0,91 | 0,92 | 0,88 | 0,91 | 0,00% | 652.605,00 |
| 06.02.2026 | 0,88 | 0,94 | 0,88 | 0,91 | 4,60% | 991.015,00 |
| 05.02.2026 | 0,92 | 0,92 | 0,83 | 0,87 | -6,45% | 1.761.094,00 |
| 04.02.2026 | 0,96 | 0,97 | 0,92 | 0,93 | -4,08% | 1.721.652,00 |
| 03.02.2026 | 0,97 | 0,99 | 0,95 | 0,97 | 3,04% | 1.221.668,00 |
| 02.02.2026 | 0,99 | 1,00 | 0,94 | 0,94 | -4,47% | 985.000,00 |
| 30.01.2026 | 1,03 | 1,07 | 0,98 | 0,99 | -5,29% | 1.108.731,00 |
| 29.01.2026 | 1,13 | 1,13 | 1,02 | 1,04 | -7,14% | 1.235.233,00 |
| 28.01.2026 | 1,14 | 1,17 | 1,12 | 1,12 | -0,88% | 732.064,00 |
| 27.01.2026 | 1,13 | 1,15 | 1,09 | 1,13 | 0,89% | 720.258,00 |
| 26.01.2026 | 1,17 | 1,19 | 1,12 | 1,12 | 0,90% | 1.466.017,00 |
| 23.01.2026 | 1,13 | 1,14 | 1,09 | 1,11 | -0,89% | 1.125.363,00 |
| 22.01.2026 | 1,07 | 1,15 | 1,07 | 1,12 | 5,66% | 1.529.876,00 |
| 21.01.2026 | 1,08 | 1,10 | 1,02 | 1,06 | -1,85% | 1.519.884,00 |
| 20.01.2026 | 1,15 | 1,17 | 1,06 | 1,08 | -5,26% | 1.436.458,00 |
| 16.01.2026 | 1,10 | 1,21 | 1,10 | 1,14 | -16,18% | 3.137.547,00 |
| 15.01.2026 | 1,40 | 1,41 | 1,35 | 1,36 | -2,16% | 868.620,00 |
| 14.01.2026 | 1,38 | 1,42 | 1,38 | 1,39 | -1,42% | 1.592.138,00 |
| 13.01.2026 | 1,43 | 1,45 | 1,38 | 1,41 | -1,40% | 1.067.532,00 |
| 12.01.2026 | 1,45 | 1,46 | 1,40 | 1,43 | -4,03% | 1.205.863,00 |
| 09.01.2026 | 1,57 | 1,57 | 1,46 | 1,49 | -5,10% | 1.368.773,00 |
| 08.01.2026 | 1,41 | 1,62 | 1,38 | 1,57 | 12,95% | 5.016.019,00 |
| 07.01.2026 | 1,49 | 1,51 | 1,38 | 1,39 | -6,08% | 1.535.878,00 |
| 06.01.2026 | 1,48 | 1,48 | 1,36 | 1,48 | 15,63% | 3.663.167,00 |
| 05.01.2026 | 1,13 | 1,34 | 1,13 | 1,28 | 17,43% | 2.512.239,00 |
| 02.01.2026 | 1,02 | 1,15 | 1,02 | 1,09 | 7,92% | 1.104.908,00 |
| 31.12.2025 | 1,05 | 1,05 | 0,99 | 1,01 | -1,94% | 1.129.242,00 |
| 30.12.2025 | 1,06 | 1,08 | 1,01 | 1,03 | -5,50% | 1.344.305,00 |
| 29.12.2025 | 1,09 | 1,13 | 1,07 | 1,09 | 0,00% | 638.524,00 |
| 26.12.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 0,00% | 659.827,00 |
| 24.12.2025 | 1,07 | 1,12 | 1,06 | 1,09 | 1,87% | 955.009,00 |
| 23.12.2025 | 1,04 | 1,08 | 1,02 | 1,07 | 2,88% | 1.075.443,00 |
| 22.12.2025 | 1,02 | 1,07 | 1,02 | 1,04 | 1,96% | 1.412.205,00 |
| 19.12.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 2,37% | 782.850,00 |
| 18.12.2025 | 1,03 | 1,04 | 1,00 | 1,00 | -1,35% | 885.159,00 |
| 17.12.2025 | 1,04 | 1,05 | 1,00 | 1,01 | 0,00% | 980.396,00 |
| 16.12.2025 | 1,00 | 1,04 | 0,99 | 1,01 | 0,00% | 1.324.544,00 |
| 15.12.2025 | 1,05 | 1,05 | 0,99 | 1,01 | -0,98% | 1.378.768,00 |
| 12.12.2025 | 1,08 | 1,10 | 1,02 | 1,02 | -6,42% | 1.189.845,00 |
| 11.12.2025 | 1,08 | 1,11 | 1,06 | 1,09 | 0,93% | 882.604,00 |
| 10.12.2025 | 1,12 | 1,12 | 1,07 | 1,08 | -3,57% | 1.276.649,00 |
| 09.12.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 1,82% | 968.154,00 |
| 08.12.2025 | 1,13 | 1,16 | 1,07 | 1,10 | -2,65% | 1.140.949,00 |
| 05.12.2025 | 1,15 | 1,20 | 1,11 | 1,13 | -0,88% | 1.163.259,00 |
| 04.12.2025 | 1,11 | 1,16 | 1,08 | 1,14 | 1,79% | 1.721.249,00 |
| 03.12.2025 | 1,09 | 1,13 | 1,06 | 1,12 | 4,67% | 1.010.950,00 |
| 02.12.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 1,90% | 599.800,00 |
| 01.12.2025 | 1,14 | 1,16 | 1,05 | 1,05 | -10,26% | 1.387.038,00 |
| 28.11.2025 | 1,15 | 1,20 | 1,13 | 1,17 | 4,46% | 856.837,00 |
| 26.11.2025 | 1,08 | 1,15 | 1,07 | 1,12 | 4,67% | 715.874,00 |
| 25.11.2025 | 1,05 | 1,11 | 1,03 | 1,07 | 0,94% | 1.271.547,00 |
| 24.11.2025 | 1,06 | 1,08 | 1,02 | 1,06 | 4,95% | 923.601,00 |
| 21.11.2025 | 1,01 | 1,04 | 0,96 | 1,01 | -1,94% | 1.530.190,00 |
| 20.11.2025 | 1,18 | 1,18 | 1,03 | 1,03 | -10,43% | 1.917.787,00 |
| 19.11.2025 | 1,16 | 1,19 | 1,13 | 1,15 | 0,88% | 1.106.724,00 |
| 18.11.2025 | 1,14 | 1,20 | 1,12 | 1,14 | -2,56% | 1.365.191,00 |
| 17.11.2025 | 1,17 | 1,24 | 1,15 | 1,17 | 4,46% | 2.337.710,00 |
| 14.11.2025 | 1,10 | 1,18 | 1,08 | 1,12 | 1,82% | 1.580.657,00 |
| 13.11.2025 | 1,20 | 1,21 | 1,10 | 1,10 | -6,78% | 2.338.618,00 |
| 12.11.2025 | 1,24 | 1,27 | 1,17 | 1,18 | -4,84% | 1.202.272,00 |
| 11.11.2025 | 1,25 | 1,26 | 1,20 | 1,24 | -0,80% | 903.057,00 |
| 10.11.2025 | 1,28 | 1,31 | 1,24 | 1,25 | 5,93% | 1.639.024,00 |
| 07.11.2025 | 1,18 | 1,25 | 1,15 | 1,18 | -1,67% | 2.634.807,00 |
| 06.11.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -0,83% | 2.329.249,00 |
| 05.11.2025 | 1,25 | 1,28 | 1,21 | 1,21 | -0,82% | 1.252.227,00 |
| 04.11.2025 | 1,24 | 1,36 | 1,21 | 1,22 | -14,08% | 4.024.020,00 |
| 03.11.2025 | 1,53 | 1,61 | 1,41 | 1,42 | -5,96% | 4.047.449,00 |
| 31.10.2025 | 1,59 | 1,62 | 1,51 | 1,51 | -3,82% | 2.916.849,00 |
| 30.10.2025 | 1,62 | 1,64 | 1,54 | 1,57 | -3,68% | 2.727.226,00 |
| 29.10.2025 | 1,75 | 1,79 | 1,58 | 1,63 | -9,94% | 6.544.954,00 |
| 28.10.2025 | 1,70 | 2,07 | 1,66 | 1,81 | 4,02% | 9.878.914,00 |
| 27.10.2025 | 1,99 | 1,99 | 1,66 | 1,74 | -8,90% | 3.656.972,00 |
| 24.10.2025 | 1,95 | 2,03 | 1,84 | 1,91 | 0,00% | 3.182.149,00 |
| 23.10.2025 | 1,90 | 2,04 | 1,88 | 1,91 | -0,52% | 1.862.032,00 |
| 22.10.2025 | 1,98 | 2,00 | 1,80 | 1,92 | -4,00% | 3.817.445,00 |
| 21.10.2025 | 2,15 | 2,15 | 2,00 | 2,00 | -11,11% | 4.999.319,00 |
| 20.10.2025 | 2,20 | 2,39 | 2,12 | 2,25 | 13,64% | 8.748.682,00 |
| 17.10.2025 | 1,98 | 2,14 | 1,92 | 1,98 | 1,02% | 7.132.673,00 |
| 16.10.2025 | 2,38 | 2,38 | 1,93 | 1,96 | -21,29% | 13.069.226,00 |
| 15.10.2025 | 2,79 | 2,79 | 2,32 | 2,49 | -10,59% | 11.645.351,00 |
| 14.10.2025 | 3,07 | 3,19 | 2,64 | 2,79 | -1,24% | 18.616.327,00 |
| 13.10.2025 | 3,27 | 3,66 | 2,61 | 2,82 | -4,08% | 20.768.592,00 |
| 10.10.2025 | 2,51 | 3,86 | 2,43 | 2,94 | 35,80% | 29.036.755,00 |
| 09.10.2025 | 2,08 | 2,55 | 2,04 | 2,17 | 11,89% | 9.641.915,00 |
| 08.10.2025 | 2,00 | 2,09 | 1,83 | 1,94 | -5,61% | 3.707.371,00 |
| 07.10.2025 | 1,60 | 2,19 | 1,50 | 2,05 | 13,89% | 5.795.642,00 |
| 06.10.2025 | 1,73 | 1,87 | 1,65 | 1,80 | 10,43% | 1.560.290,00 |
| 03.10.2025 | 1,35 | 1,84 | 1,34 | 1,63 | 23,48% | 355.116,00 |
| 02.10.2025 | 1,27 | 1,38 | 1,27 | 1,32 | 4,76% | 907.890,00 |
| 01.10.2025 | 1,27 | 1,31 | 1,24 | 1,26 | -1,56% | 624.179,00 |
| 30.09.2025 | 1,33 | 1,33 | 1,24 | 1,28 | -9,86% | 738.318,00 |
| 29.09.2025 | 1,34 | 1,45 | 1,30 | 1,42 | 16,39% | 882.203,00 |
| 26.09.2025 | 1,23 | 1,30 | 1,20 | 1,22 | -4,69% | 507.879,00 |
| 25.09.2025 | 1,30 | 1,30 | 1,21 | 1,28 | -4,48% | 420.036,00 |
| 24.09.2025 | 1,32 | 1,43 | 1,32 | 1,34 | 8,94% | 571.518,00 |
| 23.09.2025 | 1,25 | 1,29 | 1,23 | 1,23 | -2,38% | 124.055,00 |