14,490$
0,91%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,49 | 14,61 | 14,26 | 14,49 | 0,91% | 19.666,00 |
| 16.04.2026 | 14,30 | 14,49 | 13,97 | 14,36 | -0,83% | 28.883,00 |
| 15.04.2026 | 14,34 | 14,56 | 13,86 | 14,48 | 2,48% | 34.721,00 |
| 14.04.2026 | 14,09 | 14,45 | 13,71 | 14,13 | -1,87% | 38.841,00 |
| 13.04.2026 | 13,83 | 14,40 | 12,30 | 14,40 | 4,50% | 36.665,00 |
| 10.04.2026 | 14,08 | 14,32 | 13,49 | 13,78 | -3,09% | 37.314,00 |
| 09.04.2026 | 13,55 | 14,29 | 12,00 | 14,22 | 5,65% | 70.000,00 |
| 08.04.2026 | 13,35 | 13,63 | 13,18 | 13,46 | 2,75% | 42.221,00 |
| 07.04.2026 | 13,36 | 13,36 | 12,80 | 13,10 | -0,38% | 12.531,00 |
| 06.04.2026 | 13,34 | 13,34 | 12,92 | 13,15 | 1,78% | 46.978,00 |
| 02.04.2026 | 12,61 | 13,00 | 12,22 | 12,92 | 1,29% | 13.243,00 |
| 01.04.2026 | 12,25 | 13,29 | 12,19 | 12,76 | 4,72% | 74.471,00 |
| 31.03.2026 | 11,94 | 12,22 | 11,52 | 12,18 | 2,96% | 19.793,00 |
| 30.03.2026 | 11,67 | 12,10 | 11,42 | 11,83 | 0,81% | 62.871,00 |
| 27.03.2026 | 11,00 | 11,90 | 11,00 | 11,74 | 18,90% | 118.123,00 |
| 26.03.2026 | 10,15 | 10,15 | 9,87 | 9,87 | -1,32% | 3.263,00 |
| 25.03.2026 | 10,33 | 10,33 | 10,00 | 10,00 | -1,84% | 3.667,00 |
| 24.03.2026 | 10,30 | 10,41 | 9,95 | 10,19 | 1,09% | 5.450,00 |
| 23.03.2026 | 9,90 | 10,43 | 9,85 | 10,08 | 1,82% | 9.369,00 |
| 20.03.2026 | 9,75 | 9,90 | 9,72 | 9,90 | 0,61% | 3.419,00 |
| 19.03.2026 | 9,28 | 9,84 | 9,28 | 9,84 | 1,97% | 5.146,00 |
| 18.03.2026 | 9,00 | 9,65 | 9,00 | 9,65 | 0,73% | 2.853,00 |
| 17.03.2026 | 9,06 | 9,67 | 9,06 | 9,58 | -0,58% | 2.307,00 |
| 16.03.2026 | 9,51 | 9,64 | 9,34 | 9,64 | 4,74% | 2.273,00 |
| 13.03.2026 | 9,33 | 9,33 | 9,15 | 9,20 | -3,26% | 2.198,00 |
| 12.03.2026 | 9,47 | 9,79 | 9,31 | 9,51 | 1,17% | 7.870,00 |
| 10.03.2026 | 8,64 | 9,79 | 8,64 | 9,40 | 2,20% | 6.076,00 |
| 06.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -2,20% | 241,00 |
| 04.03.2026 | 9,00 | 9,41 | 9,00 | 9,41 | 4,50% | 5.530,00 |
| 03.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -5,26% | 504,00 |
| 02.03.2026 | 9,05 | 9,50 | 9,05 | 9,50 | 0,21% | 1.821,00 |
| 27.02.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 4,75% | 1.184,00 |
| 26.02.2026 | 9,05 | 9,52 | 9,05 | 9,05 | -1,09% | 4.817,00 |
| 25.02.2026 | 8,64 | 9,15 | 8,60 | 9,15 | 1,44% | 6.290,00 |
| 24.02.2026 | 8,56 | 9,02 | 8,50 | 9,02 | -4,14% | 3.491,00 |
| 20.02.2026 | 9,30 | 9,41 | 9,30 | 9,41 | -1,47% | 896,00 |
| 19.02.2026 | 9,50 | 9,55 | 9,50 | 9,55 | -0,21% | 4.118,00 |
| 18.02.2026 | 9,51 | 9,61 | 9,46 | 9,57 | -1,37% | 5.744,00 |
| 17.02.2026 | 9,34 | 9,75 | 9,00 | 9,70 | 3,28% | 2.140,00 |
| 12.02.2026 | 9,05 | 9,40 | 9,00 | 9,40 | 0,11% | 1.263,00 |
| 11.02.2026 | 9,35 | 9,50 | 9,26 | 9,39 | 3,76% | 11.837,00 |
| 10.02.2026 | 9,21 | 9,22 | 8,86 | 9,05 | 0,39% | 8.248,00 |
| 09.02.2026 | 8,65 | 9,05 | 8,50 | 9,01 | 3,56% | 4.807,00 |
| 06.02.2026 | 8,50 | 9,10 | 8,50 | 8,70 | -3,23% | 7.448,00 |
| 05.02.2026 | 8,25 | 8,99 | 8,25 | 8,99 | -0,11% | 1.904,00 |
| 04.02.2026 | 9,20 | 9,20 | 9,00 | 9,00 | -4,26% | 2.898,00 |
| 03.02.2026 | 9,42 | 9,42 | 9,20 | 9,40 | -2,19% | 784,00 |
| 02.02.2026 | 8,87 | 9,72 | 8,50 | 9,61 | 8,34% | 14.966,00 |
| 30.01.2026 | 8,87 | 8,93 | 8,80 | 8,87 | -0,61% | 1.564,00 |
| 29.01.2026 | 8,52 | 9,02 | 8,52 | 8,92 | 1,02% | 2.174,00 |
| 28.01.2026 | 8,51 | 9,02 | 8,51 | 8,83 | -1,61% | 8.090,00 |
| 27.01.2026 | 8,65 | 9,44 | 8,60 | 8,98 | 5,64% | 27.449,00 |
| 26.01.2026 | 8,72 | 8,73 | 8,27 | 8,50 | -2,97% | 3.330,00 |
| 22.01.2026 | 8,40 | 8,76 | 8,40 | 8,76 | 4,91% | 398,00 |
| 21.01.2026 | 8,20 | 8,35 | 8,20 | 8,35 | -0,36% | 1.256,00 |
| 20.01.2026 | 8,20 | 8,38 | 8,20 | 8,38 | -0,24% | 780,00 |
| 16.01.2026 | 8,76 | 8,76 | 8,26 | 8,40 | 0,23% | 2.899,00 |
| 15.01.2026 | 8,00 | 8,52 | 8,00 | 8,38 | 3,73% | 15.881,00 |
| 14.01.2026 | 7,97 | 8,11 | 7,93 | 8,08 | 2,21% | 737,00 |
| 13.01.2026 | 7,66 | 8,00 | 7,66 | 7,91 | 3,74% | 1.719,00 |
| 12.01.2026 | 7,81 | 7,81 | 7,62 | 7,62 | -1,50% | 1.092,00 |
| 09.01.2026 | 7,45 | 7,98 | 7,41 | 7,74 | -0,31% | 9.297,00 |
| 08.01.2026 | 7,70 | 7,96 | 7,70 | 7,76 | -0,39% | 4.115,00 |
| 07.01.2026 | 7,47 | 7,93 | 7,47 | 7,79 | 4,37% | 12.476,00 |
| 06.01.2026 | 7,32 | 7,50 | 7,32 | 7,46 | 1,52% | 4.152,00 |
| 05.01.2026 | 7,36 | 7,43 | 7,35 | 7,35 | -1,05% | 2.514,00 |
| 02.01.2026 | 7,47 | 7,50 | 7,43 | 7,43 | 0,07% | 4.396,00 |
| 31.12.2025 | 7,33 | 7,50 | 7,33 | 7,43 | 1,30% | 5.258,00 |
| 30.12.2025 | 7,28 | 7,50 | 7,28 | 7,33 | 0,00% | 5.418,00 |
| 29.12.2025 | 7,27 | 7,50 | 7,27 | 7,33 | -0,81% | 8.735,00 |
| 26.12.2025 | 7,44 | 7,44 | 7,26 | 7,39 | 0,49% | 33.965,00 |
| 24.12.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -1,28% | 325,00 |
| 23.12.2025 | 7,17 | 7,50 | 7,13 | 7,45 | 4,25% | 19.450,00 |
| 22.12.2025 | 7,18 | 7,25 | 7,10 | 7,15 | 0,63% | 8.817,00 |
| 19.12.2025 | 7,04 | 7,11 | 7,04 | 7,10 | 0,14% | 5.124,00 |
| 18.12.2025 | 7,05 | 7,12 | 6,96 | 7,09 | 1,58% | 11.094,00 |
| 17.12.2025 | 7,13 | 7,25 | 6,90 | 6,98 | -2,72% | 10.468,00 |
| 16.12.2025 | 6,90 | 7,19 | 6,90 | 7,18 | 2,50% | 4.618,00 |
| 15.12.2025 | 7,15 | 7,19 | 7,00 | 7,00 | -4,76% | 9.308,00 |
| 12.12.2025 | 7,26 | 7,37 | 7,26 | 7,35 | -0,73% | 1.510,00 |
| 11.12.2025 | 7,40 | 7,50 | 7,40 | 7,40 | -0,75% | 757,00 |
| 10.12.2025 | 7,29 | 7,46 | 7,25 | 7,46 | 4,12% | 2.014,00 |
| 09.12.2025 | 7,33 | 7,33 | 7,11 | 7,17 | -1,17% | 1.582,00 |
| 08.12.2025 | 7,00 | 7,25 | 7,00 | 7,25 | 4,42% | 1.411,00 |
| 05.12.2025 | 6,94 | 6,94 | 6,94 | 6,94 | -1,53% | 502,00 |
| 04.12.2025 | 7,00 | 7,05 | 6,99 | 7,05 | 1,89% | 4.244,00 |
| 03.12.2025 | 6,94 | 7,00 | 6,88 | 6,92 | 0,73% | 4.511,00 |
| 02.12.2025 | 7,00 | 7,00 | 6,80 | 6,87 | 1,03% | 2.397,00 |
| 01.12.2025 | 6,76 | 6,95 | 6,76 | 6,80 | -0,87% | 11.051,00 |
| 28.11.2025 | 6,98 | 7,00 | 6,85 | 6,86 | 0,73% | 1.295,00 |
| 26.11.2025 | 6,83 | 7,04 | 6,81 | 6,81 | -2,01% | 4.101,00 |
| 25.11.2025 | 7,12 | 7,14 | 6,95 | 6,95 | -3,03% | 1.992,00 |
| 24.11.2025 | 7,24 | 7,44 | 7,04 | 7,17 | 5,24% | 6.748,00 |
| 20.11.2025 | 6,97 | 7,10 | 6,81 | 6,81 | -2,01% | 8.738,00 |
| 19.11.2025 | 7,05 | 7,05 | 6,95 | 6,95 | -0,71% | 2.269,00 |
| 18.11.2025 | 6,95 | 7,05 | 6,92 | 7,00 | -0,57% | 4.904,00 |
| 17.11.2025 | 7,30 | 7,30 | 6,90 | 7,04 | -3,16% | 6.216,00 |
| 13.11.2025 | 9,18 | 9,18 | 6,50 | 7,27 | -21,15% | 216.702,00 |
| 12.11.2025 | 9,22 | 9,22 | 9,22 | 9,22 | 2,10% | 281,00 |
| 11.11.2025 | 8,90 | 9,19 | 8,90 | 9,03 | -3,57% | 5.134,00 |