134,970$
-1,15%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 137,23 | 137,85 | 134,69 | 134,97 | -1,15% | 239.586,00 |
| 11.03.2025 | 140,75 | 140,75 | 136,46 | 136,54 | -2,99% | 296.602,00 |
| 10.03.2025 | 141,83 | 143,46 | 138,96 | 140,75 | -1,62% | 252.309,00 |
| 07.03.2025 | 141,46 | 143,87 | 139,35 | 143,07 | 0,77% | 189.250,00 |
| 06.03.2025 | 140,94 | 144,08 | 139,55 | 141,97 | -0,43% | 165.612,00 |
| 05.03.2025 | 140,65 | 142,77 | 138,61 | 142,58 | 2,05% | 182.366,00 |
| 04.03.2025 | 142,36 | 142,36 | 136,02 | 139,72 | -2,55% | 300.155,00 |
| 03.03.2025 | 144,10 | 146,48 | 142,21 | 143,37 | -0,87% | 321.206,00 |
| 28.02.2025 | 145,49 | 146,27 | 143,62 | 144,63 | -0,48% | 281.054,00 |
| 27.02.2025 | 148,89 | 150,18 | 145,11 | 145,33 | -2,66% | 206.650,00 |
| 26.02.2025 | 148,50 | 153,20 | 148,50 | 149,30 | 0,49% | 516.987,00 |
| 25.02.2025 | 139,97 | 149,79 | 137,91 | 148,57 | 7,43% | 716.275,00 |
| 24.02.2025 | 140,99 | 141,02 | 138,15 | 138,30 | -1,54% | 553.642,00 |
| 21.02.2025 | 144,31 | 145,90 | 139,78 | 140,47 | -1,63% | 243.282,00 |
| 20.02.2025 | 144,53 | 144,57 | 142,24 | 142,80 | -1,65% | 203.068,00 |
| 19.02.2025 | 142,74 | 145,23 | 142,39 | 145,20 | 0,84% | 202.210,00 |
| 18.02.2025 | 143,05 | 144,47 | 140,53 | 143,99 | 0,57% | 330.563,00 |
| 14.02.2025 | 147,13 | 147,68 | 142,84 | 143,17 | -2,19% | 202.662,00 |
| 13.02.2025 | 148,48 | 148,80 | 146,19 | 146,38 | -0,93% | 165.767,00 |
| 12.02.2025 | 144,39 | 148,16 | 142,81 | 147,76 | 0,84% | 169.460,00 |
| 11.02.2025 | 146,00 | 148,50 | 145,98 | 146,53 | -0,77% | 127.988,00 |
| 10.02.2025 | 146,76 | 148,12 | 144,98 | 147,66 | 0,85% | 159.748,00 |
| 07.02.2025 | 149,05 | 149,46 | 145,12 | 146,41 | -1,48% | 104.708,00 |
| 06.02.2025 | 149,32 | 150,48 | 147,38 | 148,61 | -0,15% | 121.245,00 |
| 05.02.2025 | 148,96 | 149,12 | 147,38 | 148,84 | 0,66% | 119.764,00 |
| 04.02.2025 | 146,18 | 148,18 | 144,49 | 147,87 | 0,57% | 259.359,00 |
| 03.02.2025 | 146,05 | 148,64 | 143,96 | 147,03 | -1,76% | 201.634,00 |
| 31.01.2025 | 149,47 | 151,90 | 148,76 | 149,66 | 0,40% | 203.379,00 |
| 30.01.2025 | 149,36 | 150,71 | 148,01 | 149,07 | 0,89% | 141.731,00 |
| 29.01.2025 | 147,39 | 149,27 | 147,22 | 147,75 | -0,26% | 214.627,00 |
| 28.01.2025 | 145,34 | 148,56 | 145,04 | 148,14 | 1,65% | 275.865,00 |
| 27.01.2025 | 147,35 | 149,21 | 144,52 | 145,74 | -2,09% | 157.909,00 |
| 24.01.2025 | 149,57 | 150,41 | 147,87 | 148,85 | -0,55% | 193.220,00 |
| 23.01.2025 | 149,96 | 150,16 | 148,21 | 149,67 | -0,88% | 236.405,00 |
| 22.01.2025 | 151,51 | 154,16 | 150,86 | 151,00 | -0,13% | 246.525,00 |
| 21.01.2025 | 150,90 | 151,79 | 149,41 | 151,20 | 1,05% | 195.252,00 |
| 17.01.2025 | 149,70 | 150,38 | 148,03 | 149,63 | 1,33% | 202.809,00 |
| 16.01.2025 | 149,89 | 149,89 | 147,38 | 147,66 | -0,99% | 138.803,00 |
| 15.01.2025 | 151,50 | 151,50 | 144,98 | 149,14 | 0,62% | 214.306,00 |
| 14.01.2025 | 146,58 | 149,04 | 145,68 | 148,22 | 1,40% | 171.944,00 |
| 13.01.2025 | 145,14 | 146,63 | 143,18 | 146,18 | -0,88% | 235.652,00 |
| 10.01.2025 | 147,79 | 150,12 | 146,50 | 147,48 | -2,80% | 230.149,00 |
| 08.01.2025 | 148,99 | 153,34 | 145,02 | 151,73 | 0,67% | 221.028,00 |
| 07.01.2025 | 150,94 | 153,14 | 149,24 | 150,72 | -0,02% | 354.286,00 |
| 06.01.2025 | 152,65 | 155,39 | 150,00 | 150,75 | -0,82% | 229.033,00 |
| 03.01.2025 | 151,51 | 152,80 | 150,33 | 152,00 | 0,71% | 125.107,00 |
| 02.01.2025 | 154,49 | 155,34 | 150,38 | 150,93 | -1,20% | 108.581,00 |
| 31.12.2024 | 152,87 | 154,73 | 151,91 | 152,77 | 0,32% | 74.350,00 |
| 30.12.2024 | 152,76 | 153,45 | 150,39 | 152,29 | -1,58% | 70.801,00 |
| 27.12.2024 | 155,41 | 156,88 | 152,41 | 154,74 | -1,07% | 127.187,00 |
| 26.12.2024 | 154,32 | 157,11 | 154,32 | 156,42 | 0,55% | 79.785,00 |
| 24.12.2024 | 153,85 | 155,88 | 152,75 | 155,56 | 1,13% | 44.572,00 |
| 23.12.2024 | 152,89 | 155,00 | 151,99 | 153,82 | 0,21% | 191.814,00 |
| 20.12.2024 | 151,64 | 155,28 | 151,03 | 153,50 | 0,03% | 574.626,00 |
| 19.12.2024 | 157,17 | 159,00 | 153,07 | 153,46 | -1,81% | 346.791,00 |
| 18.12.2024 | 166,33 | 167,85 | 154,66 | 156,30 | -5,65% | 232.596,00 |
| 17.12.2024 | 169,59 | 171,31 | 164,98 | 165,65 | -3,24% | 169.088,00 |
| 16.12.2024 | 165,49 | 173,16 | 164,46 | 171,19 | 3,00% | 223.896,00 |
| 13.12.2024 | 166,77 | 167,30 | 164,63 | 166,20 | -0,66% | 145.231,00 |
| 12.12.2024 | 166,54 | 168,04 | 166,13 | 167,30 | 0,26% | 104.779,00 |
| 11.12.2024 | 167,19 | 169,63 | 166,27 | 166,87 | 0,66% | 118.664,00 |
| 10.12.2024 | 166,38 | 168,17 | 163,64 | 165,77 | -0,18% | 194.772,00 |
| 09.12.2024 | 167,36 | 169,04 | 165,30 | 166,07 | 0,22% | 187.712,00 |
| 06.12.2024 | 167,69 | 168,12 | 164,96 | 165,71 | -0,33% | 157.793,00 |
| 05.12.2024 | 170,40 | 171,13 | 165,80 | 166,26 | -2,43% | 175.093,00 |
| 04.12.2024 | 169,29 | 171,01 | 168,58 | 170,40 | 1,25% | 179.035,00 |
| 03.12.2024 | 169,26 | 169,26 | 167,31 | 168,29 | -0,50% | 100.306,00 |
| 02.12.2024 | 166,71 | 170,09 | 165,51 | 169,14 | 1,29% | 166.877,00 |
| 29.11.2024 | 165,49 | 167,14 | 165,46 | 166,98 | 1,80% | 114.866,00 |
| 27.11.2024 | 166,81 | 168,05 | 163,61 | 164,03 | -1,55% | 168.543,00 |
| 26.11.2024 | 173,41 | 173,41 | 166,27 | 166,62 | -3,93% | 178.926,00 |
| 25.11.2024 | 172,20 | 175,83 | 172,12 | 173,43 | 2,14% | 347.255,00 |
| 22.11.2024 | 165,35 | 170,22 | 164,17 | 169,79 | 2,94% | 332.758,00 |
| 20.11.2024 | 164,52 | 165,43 | 163,52 | 164,94 | -0,47% | 216.799,00 |
| 19.11.2024 | 163,27 | 166,66 | 162,40 | 165,72 | -0,03% | 377.732,00 |
| 18.11.2024 | 168,39 | 168,39 | 165,42 | 165,77 | -1,44% | 197.203,00 |
| 15.11.2024 | 170,16 | 170,95 | 167,52 | 168,19 | -0,90% | 210.792,00 |
| 14.11.2024 | 169,01 | 171,81 | 168,08 | 169,71 | -0,29% | 290.185,00 |
| 13.11.2024 | 175,46 | 175,92 | 170,09 | 170,20 | -2,54% | 186.410,00 |
| 12.11.2024 | 178,62 | 179,68 | 173,99 | 174,64 | -2,30% | 146.417,00 |
| 11.11.2024 | 183,85 | 183,85 | 178,02 | 178,76 | -2,13% | 140.169,00 |
| 08.11.2024 | 182,08 | 183,38 | 179,87 | 182,65 | 0,62% | 144.447,00 |
| 07.11.2024 | 182,55 | 182,69 | 178,73 | 181,52 | -0,20% | 167.247,00 |
| 06.11.2024 | 174,14 | 184,11 | 171,93 | 181,89 | 10,46% | 281.766,00 |
| 05.11.2024 | 159,69 | 165,58 | 154,16 | 164,67 | -5,59% | 362.740,00 |
| 04.11.2024 | 173,53 | 175,92 | 172,60 | 174,42 | 0,11% | 134.443,00 |
| 01.11.2024 | 171,47 | 174,92 | 170,57 | 174,22 | 2,37% | 213.631,00 |
| 31.10.2024 | 173,65 | 173,65 | 169,45 | 170,19 | -1,90% | 124.896,00 |
| 30.10.2024 | 176,07 | 179,09 | 173,48 | 173,49 | -2,07% | 74.121,00 |
| 29.10.2024 | 174,77 | 177,41 | 173,01 | 177,15 | 0,51% | 62.242,00 |
| 28.10.2024 | 174,90 | 177,69 | 174,80 | 176,25 | 1,87% | 104.258,00 |
| 25.10.2024 | 174,45 | 176,20 | 172,36 | 173,02 | 0,19% | 108.807,00 |
| 24.10.2024 | 172,37 | 173,30 | 171,12 | 172,70 | 0,45% | 117.342,00 |
| 23.10.2024 | 171,12 | 172,44 | 169,84 | 171,92 | -0,05% | 77.998,00 |
| 22.10.2024 | 174,63 | 174,63 | 171,43 | 172,00 | -1,73% | 111.813,00 |
| 21.10.2024 | 177,74 | 177,74 | 173,27 | 175,03 | -1,96% | 64.359,00 |
| 18.10.2024 | 178,42 | 178,94 | 176,91 | 178,53 | 0,81% | 107.217,00 |
| 17.10.2024 | 179,11 | 179,80 | 174,83 | 177,09 | -0,37% | 99.332,00 |
| 16.10.2024 | 179,08 | 179,52 | 176,30 | 177,75 | 0,75% | 141.783,00 |
| 15.10.2024 | 176,63 | 179,01 | 175,80 | 176,42 | 0,06% | 95.921,00 |