131,640$
2,21%
Echtzeit-Aktienkurs Novanta Inc.
Bid:
Ask:
Aktienkurse zur Novanta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 131,20 | 134,30 | 130,02 | 131,64 | 2,21% | 300.765,00 |
| 16.10.2026 | 134,00 | 134,49 | 128,57 | 128,79 | -4,35% | 240.639,00 |
| 15.10.2026 | 138,09 | 138,09 | 132,50 | 134,65 | -3,87% | 652.048,00 |
| 14.10.2026 | 141,74 | 146,66 | 139,11 | 140,07 | -3,77% | 327.244,00 |
| 13.10.2026 | 144,49 | 148,60 | 141,48 | 145,55 | 0,36% | 575.163,00 |
| 12.10.2026 | 140,71 | 145,13 | 138,76 | 145,03 | 2,65% | 1.210.094,00 |
| 09.10.2026 | 138,79 | 146,57 | 137,00 | 141,28 | 3,67% | 281.677,00 |
| 08.10.2026 | 141,52 | 141,52 | 133,63 | 136,28 | -5,15% | 752.503,00 |
| 07.10.2026 | 146,00 | 147,59 | 141,95 | 143,68 | -3,58% | 263.535,00 |
| 06.10.2026 | 151,87 | 153,67 | 148,68 | 149,02 | -1,11% | 417.154,00 |
| 05.10.2026 | 149,07 | 151,63 | 145,82 | 150,69 | 0,95% | 335.479,00 |
| 02.10.2026 | 146,51 | 151,73 | 146,51 | 149,27 | 3,96% | 367.600,00 |
| 01.10.2026 | 142,30 | 145,25 | 140,00 | 143,58 | 0,98% | 246.318,00 |
| 30.09.2026 | 141,78 | 143,85 | 140,62 | 142,19 | 0,60% | 440.798,00 |
| 29.09.2026 | 143,50 | 144,86 | 140,61 | 141,34 | -0,57% | 190.106,00 |
| 28.09.2026 | 142,40 | 143,34 | 140,27 | 142,15 | -1,24% | 298.946,00 |
| 25.09.2026 | 142,28 | 145,24 | 140,57 | 143,93 | 1,70% | 287.673,00 |
| 24.09.2026 | 143,75 | 143,79 | 139,77 | 141,52 | -1,98% | 248.695,00 |
| 23.09.2026 | 143,42 | 146,00 | 141,09 | 144,38 | 0,05% | 370.634,00 |
| 22.09.2026 | 136,91 | 144,41 | 135,08 | 144,31 | 7,49% | 776.422,00 |
| 21.09.2026 | 134,05 | 135,52 | 132,00 | 134,25 | 0,83% | 321.304,00 |
| 18.09.2026 | 134,35 | 134,77 | 130,67 | 133,14 | -0,31% | 784.838,00 |
| 17.09.2026 | 136,68 | 137,91 | 133,52 | 133,55 | 0,56% | 405.711,00 |
| 16.09.2026 | 138,54 | 139,33 | 130,84 | 132,81 | -3,78% | 473.033,00 |
| 15.09.2026 | 140,52 | 140,84 | 137,81 | 138,03 | -1,39% | 397.928,00 |
| 14.09.2026 | 142,63 | 142,80 | 139,11 | 139,97 | -4,50% | 336.658,00 |
| 11.09.2026 | 146,41 | 149,00 | 146,08 | 146,56 | 1,88% | 256.250,00 |
| 10.09.2026 | 143,72 | 146,13 | 142,48 | 143,85 | -1,36% | 182.198,00 |
| 09.09.2026 | 148,02 | 150,88 | 145,55 | 145,83 | -2,27% | 291.109,00 |
| 08.09.2026 | 148,36 | 153,16 | 147,98 | 149,21 | 0,57% | 303.767,00 |
| 04.09.2026 | 147,23 | 149,88 | 147,10 | 148,36 | 0,72% | 218.127,00 |
| 03.09.2026 | 144,74 | 147,71 | 142,15 | 147,30 | 1,92% | 270.040,00 |
| 02.09.2026 | 144,98 | 147,13 | 142,68 | 144,52 | 0,62% | 254.693,00 |
| 01.09.2026 | 144,19 | 145,23 | 141,57 | 143,63 | -1,77% | 363.498,00 |
| 31.08.2026 | 142,20 | 146,77 | 141,54 | 146,22 | 2,74% | 385.720,00 |
| 28.08.2026 | 145,91 | 146,31 | 140,97 | 142,32 | -1,59% | 265.416,00 |
| 27.08.2026 | 144,56 | 147,31 | 142,96 | 144,62 | 0,41% | 278.008,00 |
| 26.08.2026 | 139,65 | 145,72 | 139,22 | 144,02 | 3,10% | 311.441,00 |
| 25.08.2026 | 141,88 | 142,53 | 139,16 | 139,69 | 0,15% | 307.699,00 |
| 24.08.2026 | 142,46 | 142,92 | 138,44 | 139,48 | -3,91% | 436.995,00 |
| 21.08.2026 | 146,85 | 150,01 | 143,86 | 145,16 | -0,25% | 332.411,00 |
| 20.08.2026 | 143,55 | 148,18 | 143,43 | 145,52 | -0,19% | 438.221,00 |
| 19.08.2026 | 159,71 | 159,71 | 145,77 | 145,80 | -7,22% | 455.870,00 |
| 18.08.2026 | 165,80 | 166,65 | 156,63 | 157,14 | -6,88% | 261.864,00 |
| 17.08.2026 | 166,55 | 168,91 | 162,85 | 168,75 | 1,31% | 324.509,00 |
| 14.08.2026 | 166,50 | 169,31 | 165,58 | 166,57 | -0,41% | 198.225,00 |
| 13.08.2026 | 167,04 | 169,45 | 166,63 | 167,25 | 0,16% | 483.792,00 |
| 12.08.2026 | 170,00 | 170,55 | 165,19 | 166,99 | -0,45% | 279.423,00 |
| 11.08.2026 | 165,74 | 169,55 | 165,08 | 167,74 | 2,37% | 258.817,00 |
| 10.08.2026 | 166,63 | 169,24 | 162,74 | 163,86 | -1,46% | 349.554,00 |
| 07.08.2026 | 165,01 | 170,39 | 164,03 | 166,29 | 1,71% | 448.089,00 |
| 06.08.2026 | 169,50 | 176,38 | 161,17 | 163,50 | 6,99% | 1.280.926,00 |
| 05.08.2026 | 155,98 | 160,30 | 152,44 | 152,82 | -4,25% | 547.090,00 |
| 04.08.2026 | 151,65 | 159,86 | 150,85 | 159,61 | 7,60% | 634.903,00 |
| 03.08.2026 | 144,42 | 149,27 | 142,89 | 148,34 | 4,05% | 382.149,00 |
| 31.07.2026 | 141,83 | 145,39 | 140,01 | 142,57 | 2,70% | 362.830,00 |
| 30.07.2026 | 143,23 | 143,23 | 137,43 | 138,82 | 0,74% | 479.586,00 |
| 29.07.2026 | 138,58 | 141,57 | 135,90 | 137,80 | -2,93% | 482.234,00 |
| 28.07.2026 | 139,28 | 142,61 | 137,29 | 141,96 | 0,82% | 497.143,00 |
| 27.07.2026 | 143,64 | 145,25 | 139,28 | 140,80 | -0,54% | 290.686,00 |
| 24.07.2026 | 143,01 | 144,52 | 139,43 | 141,56 | -1,11% | 357.879,00 |
| 23.07.2026 | 142,16 | 145,90 | 141,36 | 143,15 | -1,35% | 287.509,00 |
| 22.07.2026 | 144,96 | 149,65 | 144,16 | 145,11 | -0,51% | 401.282,00 |
| 21.07.2026 | 145,84 | 149,15 | 143,19 | 145,85 | 1,64% | 352.398,00 |
| 20.07.2026 | 150,34 | 150,34 | 143,20 | 143,50 | -3,39% | 408.148,00 |
| 17.07.2026 | 144,80 | 150,00 | 144,04 | 148,53 | -0,80% | 342.926,00 |
| 16.07.2026 | 143,55 | 149,99 | 142,79 | 149,74 | 2,05% | 497.256,00 |
| 15.07.2026 | 149,17 | 150,29 | 142,61 | 146,73 | 0,08% | 324.523,00 |
| 14.07.2026 | 151,86 | 157,48 | 146,20 | 146,62 | -2,13% | 486.895,00 |
| 13.07.2026 | 154,39 | 155,18 | 149,75 | 149,80 | -4,34% | 351.137,00 |
| 10.07.2026 | 151,62 | 158,19 | 151,62 | 156,60 | 3,30% | 491.869,00 |
| 09.07.2026 | 151,13 | 156,78 | 151,00 | 151,60 | 2,03% | 665.366,00 |
| 08.07.2026 | 143,77 | 149,81 | 143,04 | 148,59 | 0,51% | 445.816,00 |
| 07.07.2026 | 163,00 | 163,00 | 144,06 | 147,83 | -10,40% | 929.394,00 |
| 06.07.2026 | 162,96 | 166,75 | 161,84 | 164,99 | 2,02% | 472.117,00 |
| 02.07.2026 | 163,43 | 165,55 | 158,41 | 161,72 | -1,22% | 846.848,00 |
| 01.07.2026 | 160,84 | 166,71 | 158,22 | 163,72 | 0,90% | 734.357,00 |
| 30.06.2026 | 157,86 | 163,79 | 156,54 | 162,26 | 2,86% | 450.245,00 |
| 29.06.2026 | 156,82 | 160,08 | 154,44 | 157,76 | 0,14% | 537.648,00 |
| 26.06.2026 | 158,98 | 160,59 | 153,61 | 157,54 | -1,80% | 1.173.582,00 |
| 25.06.2026 | 155,59 | 160,99 | 153,95 | 160,43 | 5,59% | 623.024,00 |
| 24.06.2026 | 152,51 | 156,60 | 151,35 | 151,94 | 0,40% | 583.405,00 |
| 23.06.2026 | 152,13 | 153,28 | 148,98 | 151,34 | -2,78% | 422.843,00 |
| 22.06.2026 | 156,06 | 157,98 | 154,52 | 155,66 | 0,23% | 532.178,00 |
| 18.06.2026 | 153,72 | 157,48 | 152,76 | 155,30 | 2,48% | 683.644,00 |
| 17.06.2026 | 155,91 | 158,38 | 149,48 | 151,54 | -2,39% | 562.115,00 |
| 16.06.2026 | 157,86 | 162,13 | 154,81 | 155,25 | -0,98% | 548.627,00 |
| 15.06.2026 | 166,10 | 167,00 | 156,28 | 156,78 | -2,35% | 607.328,00 |
| 12.06.2026 | 164,69 | 166,39 | 156,24 | 160,55 | -1,15% | 503.836,00 |
| 11.06.2026 | 157,36 | 164,00 | 156,01 | 162,41 | 5,06% | 420.531,00 |
| 10.06.2026 | 159,07 | 160,32 | 153,53 | 154,59 | -3,77% | 603.771,00 |
| 09.06.2026 | 151,33 | 166,08 | 150,10 | 160,65 | -2,25% | 912.080,00 |
| 08.06.2026 | 158,65 | 164,79 | 157,11 | 164,34 | 5,10% | 339.233,00 |
| 05.06.2026 | 164,06 | 164,37 | 154,18 | 156,37 | -5,29% | 755.877,00 |
| 04.06.2026 | 166,68 | 171,42 | 163,20 | 165,10 | -1,10% | 369.883,00 |
| 03.06.2026 | 168,35 | 171,70 | 165,98 | 166,94 | -0,98% | 466.005,00 |
| 02.06.2026 | 164,61 | 171,85 | 164,61 | 168,60 | 3,10% | 657.113,00 |
| 01.06.2026 | 158,98 | 164,33 | 155,29 | 163,52 | 2,63% | 408.381,00 |
| 29.05.2026 | 160,31 | 161,43 | 155,81 | 159,33 | -0,01% | 790.385,00 |
| 28.05.2026 | 160,20 | 160,26 | 153,93 | 159,34 | -1,40% | 371.419,00 |