105,300$
-1,82%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 106,29 | 106,29 | 101,44 | 105,30 | -1,82% | 3.882.844,00 |
| 06.11.2025 | 123,76 | 125,00 | 106,40 | 107,25 | -19,05% | 2.772.704,00 |
| 05.11.2025 | 129,44 | 133,60 | 128,06 | 132,49 | 2,44% | 435.116,00 |
| 04.11.2025 | 130,39 | 135,71 | 125,00 | 129,33 | -4,85% | 676.996,00 |
| 03.11.2025 | 127,16 | 137,35 | 126,39 | 135,92 | 6,96% | 908.823,00 |
| 31.10.2025 | 125,04 | 127,24 | 124,14 | 127,08 | 1,49% | 311.617,00 |
| 30.10.2025 | 127,50 | 130,28 | 124,95 | 125,21 | -2,72% | 300.272,00 |
| 29.10.2025 | 127,30 | 131,26 | 127,30 | 128,71 | 0,81% | 390.080,00 |
| 28.10.2025 | 131,29 | 131,33 | 126,00 | 127,68 | -2,75% | 494.674,00 |
| 27.10.2025 | 128,83 | 131,67 | 127,32 | 131,29 | 2,05% | 805.034,00 |
| 24.10.2025 | 120,00 | 130,97 | 120,00 | 128,65 | 8,27% | 1.057.458,00 |
| 23.10.2025 | 116,60 | 121,00 | 116,60 | 118,82 | 2,01% | 471.137,00 |
| 22.10.2025 | 113,81 | 119,80 | 112,85 | 116,48 | 3,08% | 564.265,00 |
| 21.10.2025 | 108,59 | 113,14 | 108,59 | 113,00 | 4,21% | 291.091,00 |
| 20.10.2025 | 106,63 | 108,85 | 105,89 | 108,43 | 2,72% | 137.013,00 |
| 17.10.2025 | 106,81 | 108,28 | 104,70 | 105,56 | -0,98% | 297.141,00 |
| 16.10.2025 | 106,05 | 107,05 | 105,29 | 106,61 | 0,86% | 254.501,00 |
| 15.10.2025 | 106,24 | 106,97 | 105,25 | 105,70 | 0,33% | 331.650,00 |
| 14.10.2025 | 100,72 | 106,35 | 99,96 | 105,35 | 2,16% | 219.562,00 |
| 13.10.2025 | 102,16 | 103,14 | 100,41 | 103,12 | 3,22% | 273.810,00 |
| 10.10.2025 | 105,50 | 107,01 | 99,84 | 99,90 | -5,24% | 427.572,00 |
| 09.10.2025 | 102,69 | 105,66 | 101,83 | 105,42 | 2,65% | 377.774,00 |
| 08.10.2025 | 100,97 | 104,01 | 100,83 | 102,70 | 1,71% | 469.592,00 |
| 07.10.2025 | 105,12 | 105,30 | 100,74 | 100,97 | -3,21% | 281.423,00 |
| 06.10.2025 | 104,88 | 105,81 | 102,48 | 104,32 | 1,04% | 376.811,00 |
| 02.10.2025 | 100,92 | 103,51 | 100,66 | 103,25 | 2,41% | 384.742,00 |
| 01.10.2025 | 99,41 | 101,34 | 99,41 | 100,82 | 0,67% | 319.864,00 |
| 30.09.2025 | 99,83 | 100,33 | 98,96 | 100,15 | 0,10% | 488.323,00 |
| 29.09.2025 | 101,80 | 102,23 | 99,94 | 100,05 | -0,97% | 390.176,00 |
| 26.09.2025 | 102,70 | 102,80 | 100,42 | 101,03 | -1,69% | 528.529,00 |
| 25.09.2025 | 103,56 | 105,24 | 102,06 | 102,77 | -2,43% | 813.522,00 |
| 24.09.2025 | 109,92 | 110,46 | 105,24 | 105,33 | -4,49% | 385.155,00 |
| 23.09.2025 | 113,48 | 114,64 | 109,99 | 110,28 | -2,56% | 311.891,00 |
| 22.09.2025 | 114,10 | 115,12 | 112,87 | 113,18 | -1,24% | 266.769,00 |
| 19.09.2025 | 117,22 | 117,66 | 114,22 | 114,60 | -2,13% | 655.757,00 |
| 18.09.2025 | 120,32 | 120,32 | 113,43 | 117,10 | 3,66% | 392.089,00 |
| 17.09.2025 | 114,68 | 116,72 | 111,69 | 112,97 | -1,13% | 339.578,00 |
| 16.09.2025 | 113,87 | 114,82 | 113,18 | 114,26 | 0,42% | 194.742,00 |
| 15.09.2025 | 114,93 | 115,99 | 113,56 | 113,78 | -0,65% | 360.513,00 |
| 12.09.2025 | 117,38 | 117,66 | 114,22 | 114,53 | -2,92% | 167.782,00 |
| 11.09.2025 | 115,53 | 118,30 | 115,09 | 117,97 | 2,62% | 212.599,00 |
| 10.09.2025 | 114,89 | 115,96 | 113,34 | 114,96 | -0,18% | 198.719,00 |
| 09.09.2025 | 115,57 | 115,57 | 114,21 | 115,17 | -0,31% | 223.889,00 |
| 08.09.2025 | 116,18 | 116,18 | 113,03 | 115,53 | -0,49% | 298.699,00 |
| 05.09.2025 | 116,41 | 118,13 | 115,27 | 116,10 | 0,65% | 247.228,00 |
| 04.09.2025 | 112,85 | 115,35 | 111,73 | 115,35 | 2,49% | 264.510,00 |
| 03.09.2025 | 111,70 | 112,67 | 109,54 | 112,55 | 0,41% | 365.529,00 |
| 02.09.2025 | 114,94 | 116,40 | 111,65 | 112,09 | -3,71% | 348.284,00 |
| 29.08.2025 | 118,06 | 118,44 | 115,49 | 116,41 | -1,41% | 398.925,00 |
| 28.08.2025 | 118,52 | 119,15 | 116,99 | 118,07 | 0,37% | 376.244,00 |
| 27.08.2025 | 117,11 | 118,04 | 116,35 | 117,63 | -0,29% | 566.001,00 |
| 26.08.2025 | 119,16 | 119,88 | 117,15 | 117,97 | -0,64% | 610.712,00 |
| 25.08.2025 | 121,91 | 122,51 | 118,50 | 118,73 | -3,45% | 319.574,00 |
| 22.08.2025 | 116,78 | 123,22 | 116,54 | 122,97 | 6,39% | 321.860,00 |
| 21.08.2025 | 114,16 | 116,24 | 113,85 | 115,58 | 0,37% | 283.495,00 |
| 20.08.2025 | 119,54 | 119,63 | 114,96 | 115,15 | -4,19% | 271.244,00 |
| 19.08.2025 | 120,76 | 122,17 | 119,27 | 120,18 | -0,04% | 301.741,00 |
| 18.08.2025 | 115,62 | 120,61 | 115,62 | 120,23 | 4,58% | 470.853,00 |
| 15.08.2025 | 118,62 | 119,28 | 114,88 | 114,97 | -2,71% | 570.258,00 |
| 14.08.2025 | 123,11 | 123,71 | 118,11 | 118,17 | -5,37% | 441.430,00 |
| 13.08.2025 | 122,40 | 125,89 | 120,93 | 124,87 | 3,04% | 778.474,00 |
| 12.08.2025 | 114,42 | 121,28 | 113,87 | 121,19 | 7,01% | 378.415,00 |
| 11.08.2025 | 115,51 | 115,93 | 112,44 | 113,25 | -2,09% | 452.797,00 |
| 08.08.2025 | 114,15 | 116,04 | 113,55 | 115,67 | 1,71% | 425.361,00 |
| 07.08.2025 | 115,16 | 115,60 | 112,20 | 113,73 | -0,01% | 378.316,00 |
| 06.08.2025 | 115,21 | 117,06 | 113,38 | 113,74 | -1,69% | 576.537,00 |
| 05.08.2025 | 116,84 | 123,32 | 113,72 | 115,70 | -6,70% | 1.027.964,00 |
| 04.08.2025 | 121,18 | 124,19 | 119,86 | 124,01 | 3,31% | 348.590,00 |
| 01.08.2025 | 120,74 | 121,74 | 117,58 | 120,04 | -2,54% | 334.494,00 |
| 31.07.2025 | 123,23 | 124,92 | 122,24 | 123,17 | -0,06% | 233.296,00 |
| 30.07.2025 | 124,67 | 124,88 | 121,79 | 123,24 | -0,47% | 322.546,00 |
| 29.07.2025 | 125,49 | 126,30 | 123,12 | 123,82 | -0,65% | 198.044,00 |
| 28.07.2025 | 127,91 | 127,91 | 124,55 | 124,63 | -2,03% | 279.901,00 |
| 25.07.2025 | 126,07 | 127,44 | 124,79 | 127,21 | 1,63% | 169.200,00 |
| 24.07.2025 | 126,11 | 126,11 | 123,85 | 125,17 | -1,06% | 186.196,00 |
| 23.07.2025 | 125,11 | 127,15 | 124,29 | 126,51 | 1,94% | 193.229,00 |
| 22.07.2025 | 122,99 | 125,23 | 122,14 | 124,10 | 1,17% | 245.172,00 |
| 21.07.2025 | 123,13 | 125,78 | 122,33 | 122,66 | -0,24% | 225.953,00 |
| 18.07.2025 | 127,26 | 127,26 | 122,05 | 122,96 | -2,46% | 352.779,00 |
| 17.07.2025 | 125,55 | 128,81 | 124,91 | 126,06 | 0,77% | 228.489,00 |
| 16.07.2025 | 125,49 | 125,89 | 122,97 | 125,10 | 0,30% | 272.379,00 |
| 15.07.2025 | 128,10 | 129,25 | 123,90 | 124,72 | -1,50% | 214.053,00 |
| 14.07.2025 | 130,84 | 131,25 | 125,99 | 126,62 | -3,81% | 303.792,00 |
| 11.07.2025 | 132,28 | 132,87 | 131,20 | 131,64 | -1,59% | 185.898,00 |
| 10.07.2025 | 132,47 | 135,09 | 130,54 | 133,77 | 0,91% | 179.873,00 |
| 09.07.2025 | 132,10 | 133,18 | 130,25 | 132,56 | 0,79% | 223.212,00 |
| 08.07.2025 | 129,67 | 131,92 | 129,25 | 131,52 | 2,11% | 277.621,00 |
| 07.07.2025 | 132,07 | 134,57 | 128,04 | 128,80 | -3,40% | 379.613,00 |
| 03.07.2025 | 134,69 | 135,26 | 132,93 | 133,33 | 0,36% | 225.533,00 |
| 02.07.2025 | 130,63 | 133,07 | 130,40 | 132,85 | 1,55% | 251.093,00 |
| 01.07.2025 | 128,16 | 133,68 | 127,62 | 130,82 | 1,47% | 242.034,00 |
| 30.06.2025 | 130,09 | 130,76 | 127,00 | 128,93 | -0,85% | 428.051,00 |
| 27.06.2025 | 127,86 | 130,24 | 126,39 | 130,03 | 2,02% | 534.419,00 |
| 26.06.2025 | 126,23 | 127,88 | 119,17 | 127,45 | 1,43% | 171.132,00 |
| 25.06.2025 | 126,58 | 126,75 | 124,29 | 125,65 | -0,49% | 180.275,00 |
| 24.06.2025 | 124,13 | 127,04 | 123,04 | 126,27 | 2,88% | 176.115,00 |
| 23.06.2025 | 120,37 | 122,81 | 119,54 | 122,73 | 1,80% | 143.382,00 |
| 20.06.2025 | 123,07 | 124,92 | 120,26 | 120,56 | -1,30% | 344.549,00 |
| 18.06.2025 | 122,27 | 123,88 | 121,41 | 122,15 | -0,11% | 209.997,00 |
| 17.06.2025 | 123,03 | 125,38 | 122,21 | 122,29 | -1,61% | 198.780,00 |