122,840$
0,76%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 122,74 | 123,63 | 121,04 | 122,84 | 0,76% | 256.876,00 |
| 08.05.2025 | 121,08 | 123,55 | 119,27 | 121,91 | 2,52% | 262.510,00 |
| 07.05.2025 | 118,59 | 119,69 | 116,84 | 118,91 | 1,04% | 347.878,00 |
| 06.05.2025 | 99,07 | 119,50 | 99,07 | 117,69 | -1,93% | 616.170,00 |
| 05.05.2025 | 120,01 | 122,67 | 119,81 | 120,01 | -1,62% | 312.568,00 |
| 02.05.2025 | 124,00 | 124,79 | 120,83 | 121,98 | 0,99% | 382.436,00 |
| 01.05.2025 | 119,62 | 122,19 | 117,53 | 120,79 | 1,74% | 194.155,00 |
| 30.04.2025 | 116,14 | 119,32 | 114,53 | 118,73 | 0,87% | 245.790,00 |
| 29.04.2025 | 118,01 | 119,19 | 116,84 | 117,71 | -0,71% | 257.565,00 |
| 28.04.2025 | 119,74 | 124,52 | 117,46 | 118,55 | -0,99% | 245.880,00 |
| 25.04.2025 | 119,30 | 119,93 | 117,71 | 119,74 | -0,67% | 123.478,00 |
| 24.04.2025 | 115,93 | 121,10 | 115,33 | 120,55 | 4,52% | 231.334,00 |
| 23.04.2025 | 116,88 | 120,47 | 115,18 | 115,34 | 2,23% | 219.616,00 |
| 22.04.2025 | 112,25 | 114,78 | 111,44 | 112,82 | 2,06% | 234.236,00 |
| 21.04.2025 | 112,54 | 113,35 | 109,13 | 110,54 | -3,53% | 238.132,00 |
| 17.04.2025 | 114,33 | 115,76 | 113,24 | 114,58 | 0,49% | 293.911,00 |
| 16.04.2025 | 112,67 | 114,66 | 112,06 | 114,02 | -0,06% | 384.778,00 |
| 15.04.2025 | 115,82 | 116,39 | 112,97 | 114,09 | -0,34% | 290.281,00 |
| 14.04.2025 | 114,75 | 115,46 | 111,52 | 114,48 | 1,86% | 442.080,00 |
| 11.04.2025 | 109,60 | 113,63 | 106,72 | 112,39 | 1,24% | 412.445,00 |
| 10.04.2025 | 113,38 | 116,88 | 108,65 | 111,01 | -5,79% | 568.200,00 |
| 09.04.2025 | 102,30 | 119,10 | 101,60 | 117,83 | 14,75% | 868.516,00 |
| 08.04.2025 | 110,76 | 110,76 | 100,69 | 102,68 | -2,13% | 558.945,00 |
| 07.04.2025 | 101,51 | 109,12 | 98,76 | 104,92 | 0,84% | 1.040.135,00 |
| 04.04.2025 | 110,37 | 112,00 | 103,71 | 104,05 | -10,12% | 1.351.783,00 |
| 03.04.2025 | 122,23 | 124,25 | 115,58 | 115,77 | -10,01% | 315.965,00 |
| 02.04.2025 | 125,77 | 128,95 | 125,77 | 128,65 | 0,90% | 331.959,00 |
| 01.04.2025 | 127,12 | 128,72 | 125,87 | 127,50 | -0,30% | 190.860,00 |
| 31.03.2025 | 128,03 | 129,16 | 125,42 | 127,89 | -0,92% | 313.622,00 |
| 28.03.2025 | 132,53 | 133,98 | 128,16 | 129,08 | -2,60% | 231.477,00 |
| 27.03.2025 | 134,68 | 136,64 | 132,37 | 132,53 | -1,97% | 164.062,00 |
| 26.03.2025 | 137,03 | 137,37 | 133,13 | 135,19 | -1,19% | 176.457,00 |
| 25.03.2025 | 137,13 | 137,74 | 136,15 | 136,82 | -0,50% | 176.845,00 |
| 24.03.2025 | 135,66 | 137,81 | 135,00 | 137,51 | 3,03% | 150.837,00 |
| 21.03.2025 | 132,63 | 134,11 | 131,02 | 133,47 | -0,55% | 563.274,00 |
| 20.03.2025 | 135,35 | 137,00 | 133,91 | 134,21 | -1,80% | 247.402,00 |
| 19.03.2025 | 136,96 | 137,77 | 135,03 | 136,67 | 0,48% | 222.987,00 |
| 18.03.2025 | 137,00 | 138,32 | 135,12 | 136,02 | -1,42% | 224.071,00 |
| 17.03.2025 | 135,84 | 138,68 | 134,11 | 137,98 | 1,40% | 137.884,00 |
| 14.03.2025 | 136,30 | 136,62 | 134,62 | 136,07 | 1,19% | 186.490,00 |
| 13.03.2025 | 134,76 | 135,98 | 133,17 | 134,47 | -0,37% | 201.744,00 |
| 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 |