10,510$
-4,54%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 10,80 | 11,23 | 10,51 | 10,51 | -4,54% | 8.467,00 |
| 13.10.2026 | 11,05 | 11,07 | 10,81 | 11,01 | -1,26% | 7.651,00 |
| 12.10.2026 | 11,40 | 11,40 | 11,00 | 11,15 | -1,76% | 5.016,00 |
| 09.10.2026 | 11,15 | 11,39 | 11,10 | 11,35 | 0,49% | 2.675,00 |
| 08.10.2026 | 11,56 | 11,56 | 11,01 | 11,30 | 1,30% | 2.067,00 |
| 07.10.2026 | 11,17 | 11,17 | 11,01 | 11,15 | -1,15% | 2.262,00 |
| 06.10.2026 | 11,25 | 11,37 | 11,25 | 11,28 | 2,08% | 2.716,00 |
| 05.10.2026 | 11,54 | 11,58 | 11,05 | 11,05 | -4,58% | 2.029,00 |
| 02.10.2026 | 11,34 | 11,75 | 10,98 | 11,58 | 5,66% | 4.594,00 |
| 01.10.2026 | 11,62 | 11,62 | 10,92 | 10,96 | -2,23% | 2.857,00 |
| 30.09.2026 | 11,16 | 11,44 | 11,00 | 11,21 | 0,45% | 9.076,00 |
| 29.09.2026 | 11,00 | 11,73 | 11,00 | 11,16 | 1,45% | 12.767,00 |
| 28.09.2026 | 11,20 | 11,20 | 11,00 | 11,00 | -2,48% | 8.396,00 |
| 25.09.2026 | 11,23 | 11,45 | 11,23 | 11,28 | 0,45% | 6.311,00 |
| 24.09.2026 | 11,43 | 11,43 | 11,23 | 11,23 | -0,80% | 935,00 |
| 23.09.2026 | 11,32 | 11,42 | 11,32 | 11,32 | -1,35% | 1.150,00 |
| 22.09.2026 | 11,20 | 11,48 | 11,20 | 11,48 | 1,28% | 5.370,00 |
| 21.09.2026 | 11,81 | 11,81 | 11,03 | 11,33 | -2,66% | 7.557,00 |
| 18.09.2026 | 11,71 | 11,96 | 11,37 | 11,64 | 0,43% | 3.118,00 |
| 17.09.2026 | 11,52 | 11,74 | 11,37 | 11,59 | 0,78% | 5.547,00 |
| 16.09.2026 | 11,73 | 11,80 | 11,44 | 11,50 | -0,43% | 10.920,00 |
| 15.09.2026 | 11,23 | 12,21 | 11,14 | 11,55 | 3,31% | 68.952,00 |
| 14.09.2026 | 11,29 | 11,50 | 11,06 | 11,18 | -0,09% | 27.062,00 |
| 11.09.2026 | 11,27 | 11,54 | 11,15 | 11,19 | -2,10% | 21.787,00 |
| 10.09.2026 | 11,73 | 11,82 | 11,18 | 11,43 | -0,87% | 45.989,00 |
| 09.09.2026 | 11,76 | 12,13 | 11,32 | 11,53 | -1,58% | 6.833,00 |
| 08.09.2026 | 11,45 | 11,72 | 11,40 | 11,72 | 0,04% | 5.730,00 |
| 04.09.2026 | 11,30 | 11,78 | 11,30 | 11,71 | 3,31% | 9.946,00 |
| 03.09.2026 | 11,64 | 11,70 | 11,12 | 11,34 | -1,52% | 18.562,00 |
| 02.09.2026 | 11,55 | 11,86 | 11,40 | 11,51 | -0,35% | 12.772,00 |
| 01.09.2026 | 11,50 | 11,64 | 11,47 | 11,55 | -3,44% | 10.082,00 |
| 31.08.2026 | 11,84 | 12,43 | 11,68 | 11,96 | 0,60% | 10.416,00 |
| 28.08.2026 | 12,10 | 12,42 | 11,81 | 11,89 | -3,41% | 54.014,00 |
| 27.08.2026 | 11,79 | 12,69 | 11,79 | 12,31 | 4,50% | 2.757,00 |
| 26.08.2026 | 12,01 | 12,04 | 11,76 | 11,78 | -3,99% | 7.672,00 |
| 25.08.2026 | 11,65 | 12,38 | 11,63 | 12,27 | 5,55% | 11.098,00 |
| 24.08.2026 | 11,94 | 12,06 | 11,63 | 11,63 | -3,37% | 5.317,00 |
| 21.08.2026 | 11,70 | 12,20 | 11,50 | 12,03 | 2,73% | 23.087,00 |
| 20.08.2026 | 12,06 | 12,29 | 11,50 | 11,71 | -2,82% | 11.780,00 |
| 19.08.2026 | 12,34 | 12,34 | 12,01 | 12,05 | -0,74% | 3.129,00 |
| 18.08.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,06% | 1.158,00 |
| 17.08.2026 | 11,96 | 12,80 | 11,79 | 12,27 | 1,32% | 22.962,00 |
| 14.08.2026 | 12,67 | 12,74 | 12,11 | 12,11 | -5,02% | 24.935,00 |
| 13.08.2026 | 15,44 | 15,44 | 12,62 | 12,75 | -16,17% | 48.713,00 |
| 12.08.2026 | 14,92 | 15,56 | 14,70 | 15,21 | 2,22% | 6.400,00 |
| 11.08.2026 | 14,89 | 15,09 | 14,62 | 14,88 | 1,85% | 8.204,00 |
| 10.08.2026 | 15,28 | 15,29 | 14,50 | 14,61 | -5,28% | 11.378,00 |
| 07.08.2026 | 14,19 | 15,70 | 14,17 | 15,43 | 8,51% | 35.832,00 |
| 06.08.2026 | 14,11 | 14,97 | 14,01 | 14,22 | -0,59% | 13.721,00 |
| 05.08.2026 | 14,56 | 14,70 | 13,94 | 14,30 | -4,09% | 6.060,00 |
| 04.08.2026 | 14,31 | 15,30 | 14,05 | 14,91 | 6,35% | 19.870,00 |
| 03.08.2026 | 13,61 | 14,66 | 13,61 | 14,02 | 3,55% | 23.047,00 |
| 31.07.2026 | 13,59 | 14,16 | 13,40 | 13,54 | 0,00% | 5.869,00 |
| 30.07.2026 | 14,26 | 15,00 | 13,51 | 13,54 | -5,51% | 23.414,00 |
| 29.07.2026 | 14,33 | 14,65 | 13,80 | 14,33 | -0,86% | 17.733,00 |
| 28.07.2026 | 15,15 | 15,15 | 14,32 | 14,46 | -6,01% | 10.970,00 |
| 27.07.2026 | 14,21 | 15,46 | 14,21 | 15,38 | 7,33% | 23.178,00 |
| 24.07.2026 | 14,16 | 14,49 | 13,87 | 14,33 | -1,38% | 5.425,00 |
| 23.07.2026 | 13,89 | 14,53 | 13,89 | 14,53 | 2,76% | 6.290,00 |
| 22.07.2026 | 13,21 | 14,27 | 13,21 | 14,14 | 1,73% | 11.389,00 |
| 21.07.2026 | 13,77 | 14,43 | 13,67 | 13,90 | 3,00% | 39.193,00 |
| 20.07.2026 | 13,91 | 14,09 | 13,18 | 13,50 | -2,21% | 8.744,00 |
| 17.07.2026 | 13,90 | 14,34 | 13,55 | 13,80 | -1,60% | 33.925,00 |
| 16.07.2026 | 13,50 | 14,61 | 13,50 | 14,03 | -0,18% | 27.738,00 |
| 15.07.2026 | 14,49 | 14,51 | 13,46 | 14,05 | -0,21% | 42.295,00 |
| 14.07.2026 | 13,15 | 14,39 | 13,13 | 14,08 | 2,92% | 92.619,00 |
| 13.07.2026 | 13,81 | 14,41 | 13,23 | 13,68 | -1,51% | 107.774,00 |
| 10.07.2026 | 14,80 | 14,97 | 13,89 | 13,89 | -4,07% | 20.543,00 |
| 09.07.2026 | 14,31 | 15,26 | 14,31 | 14,48 | 3,12% | 8.515,00 |
| 08.07.2026 | 13,61 | 14,78 | 13,39 | 14,04 | 3,47% | 14.748,00 |
| 07.07.2026 | 14,22 | 14,70 | 13,57 | 13,57 | -6,60% | 8.358,00 |
| 06.07.2026 | 14,86 | 15,67 | 14,05 | 14,53 | -0,14% | 11.337,00 |
| 02.07.2026 | 16,09 | 16,12 | 14,11 | 14,55 | -9,63% | 28.361,00 |
| 01.07.2026 | 15,82 | 16,44 | 15,50 | 16,10 | 0,37% | 9.882,00 |
| 30.06.2026 | 16,52 | 16,52 | 15,51 | 16,04 | -1,29% | 16.209,00 |
| 29.06.2026 | 16,50 | 16,69 | 15,75 | 16,25 | 0,62% | 13.035,00 |
| 26.06.2026 | 16,81 | 16,81 | 16,00 | 16,15 | -3,12% | 23.877,00 |
| 25.06.2026 | 16,02 | 16,92 | 16,02 | 16,67 | 4,38% | 17.180,00 |
| 24.06.2026 | 16,90 | 17,11 | 15,70 | 15,97 | -7,04% | 29.841,00 |
| 23.06.2026 | 17,35 | 17,45 | 16,95 | 17,18 | -2,33% | 9.567,00 |
| 22.06.2026 | 17,57 | 17,60 | 17,00 | 17,59 | 0,57% | 14.274,00 |
| 18.06.2026 | 16,30 | 17,49 | 16,00 | 17,49 | 12,77% | 44.270,00 |
| 17.06.2026 | 16,30 | 16,39 | 15,51 | 15,51 | -4,52% | 28.351,00 |
| 16.06.2026 | 16,00 | 16,58 | 16,00 | 16,25 | 0,07% | 4.696,00 |
| 15.06.2026 | 16,15 | 16,90 | 16,15 | 16,23 | -1,37% | 8.957,00 |
| 12.06.2026 | 16,54 | 16,70 | 16,25 | 16,46 | -2,89% | 12.076,00 |
| 11.06.2026 | 16,99 | 17,49 | 16,52 | 16,95 | -0,41% | 24.264,00 |
| 10.06.2026 | 16,77 | 17,75 | 16,77 | 17,02 | 2,25% | 18.721,00 |
| 09.06.2026 | 16,86 | 17,20 | 15,85 | 16,65 | 0,88% | 29.190,00 |
| 08.06.2026 | 16,30 | 17,45 | 16,06 | 16,50 | 5,06% | 46.036,00 |
| 05.06.2026 | 16,26 | 16,51 | 15,42 | 15,71 | -3,89% | 21.376,00 |
| 04.06.2026 | 16,50 | 16,79 | 16,00 | 16,34 | -1,27% | 12.455,00 |
| 03.06.2026 | 17,69 | 17,69 | 16,53 | 16,55 | -5,43% | 25.901,00 |
| 02.06.2026 | 17,75 | 18,01 | 16,56 | 17,50 | -0,91% | 61.301,00 |
| 01.06.2026 | 15,56 | 17,75 | 15,26 | 17,66 | 18,29% | 87.684,00 |
| 29.05.2026 | 16,70 | 16,95 | 14,51 | 14,93 | -8,12% | 114.097,00 |
| 28.05.2026 | 13,85 | 16,75 | 13,81 | 16,25 | 16,99% | 110.888,00 |
| 27.05.2026 | 13,27 | 14,30 | 12,65 | 13,89 | 7,18% | 32.818,00 |
| 26.05.2026 | 12,28 | 13,14 | 12,28 | 12,96 | 5,97% | 20.110,00 |
| 22.05.2026 | 12,00 | 12,80 | 11,79 | 12,23 | 0,78% | 7.973,00 |