1,125$
0,90%
Echtzeit-Aktienkurs Novonix Ltd.
Bid:
Ask:
Aktienkurse zur Novonix Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 1,82% | 917.907,00 |
| 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 |
| 22.09.2025 | 1,28 | 1,32 | 1,25 | 1,26 | -2,33% | 117.152,00 |
| 19.09.2025 | 1,34 | 1,34 | 1,27 | 1,29 | -2,27% | 141.258,00 |
| 18.09.2025 | 1,28 | 1,33 | 1,24 | 1,32 | 3,53% | 124.982,00 |
| 17.09.2025 | 1,22 | 1,30 | 1,22 | 1,28 | 4,51% | 98.132,00 |
| 16.09.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -0,81% | 132.693,00 |
| 15.09.2025 | 1,29 | 1,32 | 1,20 | 1,23 | -2,38% | 275.468,00 |
| 12.09.2025 | 1,30 | 1,30 | 1,23 | 1,26 | -0,79% | 168.209,00 |
| 11.09.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,00% | 38.443,00 |
| 10.09.2025 | 1,28 | 1,34 | 1,24 | 1,27 | 1,62% | 57.401,00 |
| 09.09.2025 | 1,27 | 1,32 | 1,24 | 1,25 | -1,98% | 255.681,00 |
| 08.09.2025 | 1,31 | 1,35 | 1,26 | 1,28 | -3,41% | 136.695,00 |
| 05.09.2025 | 1,30 | 1,34 | 1,28 | 1,32 | 3,13% | 92.080,00 |
| 04.09.2025 | 1,27 | 1,31 | 1,25 | 1,28 | -2,29% | 74.184,00 |
| 03.09.2025 | 1,42 | 1,42 | 1,29 | 1,31 | -5,76% | 203.432,00 |
| 02.09.2025 | 1,40 | 1,45 | 1,37 | 1,39 | -6,71% | 132.344,00 |
| 29.08.2025 | 1,46 | 1,52 | 1,46 | 1,49 | 4,93% | 124.544,00 |
| 28.08.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -3,40% | 53.483,00 |
| 27.08.2025 | 1,38 | 1,47 | 1,30 | 1,47 | 7,30% | 207.094,00 |
| 26.08.2025 | 1,41 | 1,41 | 1,34 | 1,37 | -2,84% | 171.300,00 |
| 25.08.2025 | 1,42 | 1,45 | 1,39 | 1,41 | -1,40% | 108.642,00 |
| 22.08.2025 | 1,35 | 1,46 | 1,34 | 1,43 | 11,28% | 363.137,00 |
| 21.08.2025 | 1,24 | 1,29 | 1,22 | 1,29 | 7,08% | 66.528,00 |
| 20.08.2025 | 1,22 | 1,22 | 1,13 | 1,20 | 0,42% | 119.548,00 |
| 19.08.2025 | 1,25 | 1,28 | 1,19 | 1,20 | -7,36% | 292.704,00 |
| 18.08.2025 | 1,31 | 1,35 | 1,27 | 1,29 | -3,44% | 72.461,00 |
| 15.08.2025 | 1,30 | 1,36 | 1,30 | 1,34 | 3,17% | 27.730,00 |
| 14.08.2025 | 1,29 | 1,33 | 1,27 | 1,30 | -5,13% | 172.985,00 |
| 13.08.2025 | 1,33 | 1,41 | 1,20 | 1,37 | -0,36% | 262.762,00 |
| 12.08.2025 | 1,35 | 1,41 | 1,32 | 1,37 | -1,17% | 167.018,00 |
| 11.08.2025 | 1,35 | 1,45 | 1,30 | 1,39 | 17,47% | 303.827,00 |
| 08.08.2025 | 1,20 | 1,25 | 1,18 | 1,18 | -6,35% | 226.266,00 |
| 07.08.2025 | 1,25 | 1,29 | 1,23 | 1,26 | 2,44% | 71.625,00 |
| 06.08.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 0,82% | 71.146,00 |
| 05.08.2025 | 1,24 | 1,27 | 1,20 | 1,22 | -0,81% | 48.224,00 |
| 04.08.2025 | 1,24 | 1,27 | 1,18 | 1,23 | 5,13% | 120.012,00 |
| 01.08.2025 | 1,20 | 1,23 | 1,15 | 1,17 | -2,09% | 221.712,00 |
| 31.07.2025 | 1,25 | 1,33 | 1,18 | 1,20 | -4,40% | 316.560,00 |
| 30.07.2025 | 1,34 | 1,34 | 1,24 | 1,25 | -8,09% | 191.132,00 |
| 29.07.2025 | 1,43 | 1,43 | 1,33 | 1,36 | -4,90% | 128.628,00 |
| 28.07.2025 | 1,50 | 1,52 | 1,41 | 1,43 | -4,03% | 228.110,00 |
| 25.07.2025 | 1,55 | 1,55 | 1,45 | 1,49 | -1,97% | 131.711,00 |
| 24.07.2025 | 1,58 | 1,58 | 1,49 | 1,52 | -7,03% | 247.447,00 |
| 23.07.2025 | 1,60 | 1,67 | 1,59 | 1,64 | -0,30% | 258.864,00 |
| 22.07.2025 | 1,65 | 1,76 | 1,51 | 1,64 | -9,89% | 572.455,00 |
| 21.07.2025 | 1,70 | 2,04 | 1,70 | 1,82 | 16,67% | 1.370.905,00 |