23,170$
-0,17%
Echtzeit-Aktienkurs NV5 Global Inc
Bid:
Ask:
Aktienkurse zur NV5 Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,05 | 23,19 | 23,05 | 23,17 | -0,17% | 599.205,00 |
| 02.07.2025 | 22,93 | 23,24 | 22,91 | 23,21 | 1,00% | 1.232.453,00 |
| 01.07.2025 | 22,89 | 23,14 | 22,83 | 22,98 | -0,48% | 356.208,00 |
| 30.06.2025 | 22,86 | 23,36 | 22,82 | 23,09 | 1,36% | 739.052,00 |
| 27.06.2025 | 22,70 | 22,86 | 22,70 | 22,78 | 0,09% | 1.453.954,00 |
| 26.06.2025 | 22,58 | 22,86 | 22,58 | 22,76 | 0,93% | 570.198,00 |
| 25.06.2025 | 22,58 | 22,74 | 22,47 | 22,55 | 0,04% | 432.429,00 |
| 24.06.2025 | 22,58 | 22,71 | 22,49 | 22,54 | 0,58% | 621.717,00 |
| 23.06.2025 | 22,60 | 22,78 | 22,33 | 22,41 | -1,15% | 1.000.550,00 |
| 20.06.2025 | 22,88 | 22,88 | 22,60 | 22,67 | -0,26% | 1.336.169,00 |
| 18.06.2025 | 22,97 | 23,03 | 22,57 | 22,73 | -0,96% | 821.326,00 |
| 17.06.2025 | 22,98 | 23,16 | 22,94 | 22,95 | -0,61% | 790.859,00 |
| 16.06.2025 | 22,97 | 23,16 | 22,95 | 23,09 | 0,74% | 709.501,00 |
| 13.06.2025 | 22,66 | 23,15 | 22,66 | 22,92 | 0,61% | 812.922,00 |
| 12.06.2025 | 22,93 | 23,06 | 22,76 | 22,78 | -0,78% | 994.113,00 |
| 11.06.2025 | 22,85 | 23,00 | 22,82 | 22,96 | 0,57% | 1.226.674,00 |
| 10.06.2025 | 22,51 | 22,95 | 22,51 | 22,83 | 1,33% | 1.517.540,00 |
| 09.06.2025 | 22,25 | 22,93 | 22,22 | 22,53 | 1,40% | 863.920,00 |
| 06.06.2025 | 22,32 | 22,32 | 22,10 | 22,22 | 0,27% | 514.119,00 |
| 05.06.2025 | 22,19 | 22,41 | 21,99 | 22,16 | 0,41% | 714.855,00 |
| 04.06.2025 | 22,16 | 22,39 | 22,01 | 22,07 | -0,85% | 752.446,00 |
| 03.06.2025 | 22,03 | 22,50 | 22,00 | 22,26 | 0,91% | 845.874,00 |
| 02.06.2025 | 22,00 | 22,21 | 21,92 | 22,06 | -0,18% | 603.568,00 |
| 30.05.2025 | 22,19 | 22,36 | 22,10 | 22,10 | -0,76% | 538.577,00 |
| 29.05.2025 | 22,36 | 22,48 | 22,19 | 22,27 | -0,13% | 420.686,00 |
| 28.05.2025 | 22,48 | 22,50 | 22,25 | 22,30 | -0,31% | 550.315,00 |
| 27.05.2025 | 22,31 | 22,48 | 22,20 | 22,37 | 1,04% | 349.326,00 |
| 23.05.2025 | 22,12 | 22,31 | 22,02 | 22,14 | -0,09% | 444.643,00 |
| 22.05.2025 | 22,08 | 22,38 | 22,08 | 22,16 | -0,31% | 580.094,00 |
| 21.05.2025 | 22,11 | 22,30 | 21,90 | 22,23 | -0,36% | 733.516,00 |
| 20.05.2025 | 22,14 | 22,43 | 21,95 | 22,31 | 1,18% | 970.397,00 |
| 19.05.2025 | 21,65 | 22,32 | 21,48 | 22,05 | 0,00% | 1.582.927,00 |
| 16.05.2025 | 21,90 | 22,53 | 21,90 | 22,05 | -0,59% | 1.647.101,00 |
| 15.05.2025 | 21,53 | 22,61 | 20,27 | 22,18 | 17,67% | 6.228.582,00 |
| 14.05.2025 | 19,34 | 19,44 | 18,79 | 18,85 | -3,18% | 475.373,00 |
| 13.05.2025 | 19,97 | 19,97 | 19,45 | 19,47 | -1,91% | 280.327,00 |
| 12.05.2025 | 20,01 | 20,25 | 19,60 | 19,85 | 2,64% | 294.608,00 |
| 09.05.2025 | 19,32 | 19,48 | 19,13 | 19,34 | 0,26% | 225.882,00 |
| 08.05.2025 | 18,71 | 19,43 | 18,59 | 19,29 | 4,21% | 355.094,00 |
| 07.05.2025 | 18,52 | 18,67 | 18,14 | 18,51 | 0,49% | 396.865,00 |
| 06.05.2025 | 18,53 | 18,75 | 18,21 | 18,42 | -1,50% | 242.040,00 |
| 05.05.2025 | 18,60 | 19,04 | 18,35 | 18,70 | 0,21% | 393.521,00 |
| 02.05.2025 | 18,31 | 19,08 | 18,20 | 18,66 | 1,25% | 483.650,00 |
| 01.05.2025 | 18,30 | 18,84 | 18,12 | 18,43 | -0,65% | 566.253,00 |
| 30.04.2025 | 18,30 | 18,90 | 17,58 | 18,55 | 4,45% | 719.063,00 |
| 29.04.2025 | 17,25 | 17,97 | 17,25 | 17,76 | 1,89% | 624.406,00 |
| 28.04.2025 | 16,40 | 18,00 | 16,32 | 17,43 | 8,53% | 1.969.405,00 |
| 25.04.2025 | 16,06 | 16,08 | 15,70 | 16,06 | -0,19% | 402.014,00 |
| 24.04.2025 | 15,76 | 16,18 | 15,62 | 16,09 | 2,16% | 417.596,00 |
| 23.04.2025 | 16,00 | 16,46 | 15,60 | 15,75 | 1,03% | 381.535,00 |
| 22.04.2025 | 15,37 | 15,81 | 15,01 | 15,59 | 3,11% | 421.559,00 |
| 21.04.2025 | 15,64 | 15,64 | 14,75 | 15,12 | -4,42% | 467.578,00 |
| 17.04.2025 | 15,70 | 15,98 | 15,61 | 15,82 | 0,70% | 398.250,00 |
| 16.04.2025 | 15,82 | 16,48 | 15,50 | 15,71 | -1,44% | 422.660,00 |
| 15.04.2025 | 16,03 | 16,30 | 15,84 | 15,94 | -0,93% | 353.371,00 |
| 14.04.2025 | 16,50 | 16,88 | 15,81 | 16,09 | -0,92% | 479.081,00 |
| 11.04.2025 | 16,64 | 17,54 | 15,90 | 16,24 | -2,40% | 413.435,00 |
| 10.04.2025 | 16,61 | 16,91 | 16,36 | 16,64 | -2,92% | 399.520,00 |
| 09.04.2025 | 15,38 | 17,27 | 15,17 | 17,14 | 11,15% | 812.827,00 |
| 08.04.2025 | 17,42 | 17,42 | 15,18 | 15,42 | -8,65% | 773.880,00 |
| 07.04.2025 | 17,40 | 17,74 | 16,20 | 16,88 | -6,22% | 899.909,00 |
| 04.04.2025 | 18,92 | 19,40 | 17,99 | 18,00 | -7,46% | 1.010.485,00 |
| 03.04.2025 | 19,21 | 19,76 | 19,13 | 19,45 | -2,51% | 641.263,00 |
| 02.04.2025 | 19,12 | 19,99 | 19,12 | 19,95 | 3,53% | 484.946,00 |
| 01.04.2025 | 19,12 | 19,47 | 19,02 | 19,27 | 0,00% | 551.652,00 |
| 31.03.2025 | 19,03 | 19,46 | 18,87 | 19,27 | 0,10% | 722.183,00 |
| 28.03.2025 | 19,34 | 19,38 | 18,93 | 19,25 | -0,41% | 688.711,00 |
| 27.03.2025 | 19,03 | 19,62 | 18,88 | 19,33 | 1,42% | 561.120,00 |
| 26.03.2025 | 19,40 | 19,53 | 18,84 | 19,06 | -1,85% | 438.578,00 |
| 25.03.2025 | 19,25 | 20,10 | 19,21 | 19,42 | 0,26% | 835.818,00 |
| 24.03.2025 | 18,99 | 19,70 | 18,98 | 19,37 | 3,58% | 693.291,00 |
| 21.03.2025 | 18,72 | 18,96 | 18,57 | 18,70 | -0,90% | 1.080.000,00 |
| 20.03.2025 | 18,68 | 19,10 | 18,66 | 18,87 | 0,05% | 710.819,00 |
| 19.03.2025 | 18,34 | 19,01 | 18,33 | 18,86 | 3,17% | 523.502,00 |
| 18.03.2025 | 18,12 | 18,34 | 17,99 | 18,28 | 0,33% | 409.351,00 |
| 17.03.2025 | 18,09 | 18,46 | 18,00 | 18,22 | 0,22% | 566.788,00 |
| 14.03.2025 | 17,79 | 18,22 | 17,71 | 18,18 | 3,06% | 464.170,00 |
| 13.03.2025 | 17,41 | 17,79 | 17,13 | 17,64 | 1,32% | 456.577,00 |
| 12.03.2025 | 17,84 | 18,18 | 17,39 | 17,41 | -1,92% | 878.629,00 |
| 11.03.2025 | 17,79 | 18,00 | 17,62 | 17,75 | -0,28% | 372.963,00 |
| 10.03.2025 | 18,10 | 18,40 | 17,77 | 17,80 | -2,36% | 497.374,00 |
| 07.03.2025 | 17,86 | 18,40 | 17,78 | 18,23 | 1,62% | 409.567,00 |
| 06.03.2025 | 17,69 | 18,02 | 17,45 | 17,94 | 0,28% | 472.740,00 |
| 05.03.2025 | 17,66 | 17,90 | 17,33 | 17,89 | 1,71% | 491.421,00 |
| 04.03.2025 | 17,23 | 17,80 | 17,23 | 17,59 | 1,15% | 577.969,00 |
| 03.03.2025 | 18,03 | 18,24 | 17,36 | 17,39 | -3,60% | 739.647,00 |
| 28.02.2025 | 18,11 | 18,25 | 17,85 | 18,04 | -0,88% | 544.743,00 |
| 27.02.2025 | 18,09 | 18,35 | 17,81 | 18,20 | -0,44% | 648.478,00 |
| 26.02.2025 | 18,40 | 18,50 | 18,01 | 18,28 | -0,98% | 384.821,00 |
| 25.02.2025 | 18,19 | 18,74 | 18,07 | 18,46 | 1,82% | 574.876,00 |
| 24.02.2025 | 17,85 | 18,46 | 17,60 | 18,13 | 2,08% | 671.273,00 |
| 21.02.2025 | 18,71 | 18,90 | 16,91 | 17,76 | 1,89% | 1.034.364,00 |
| 20.02.2025 | 16,90 | 17,51 | 16,83 | 17,43 | 2,35% | 781.235,00 |
| 19.02.2025 | 16,93 | 17,23 | 16,77 | 17,03 | -0,23% | 506.548,00 |
| 18.02.2025 | 17,48 | 17,63 | 17,01 | 17,07 | -2,40% | 506.866,00 |
| 14.02.2025 | 17,70 | 17,85 | 17,38 | 17,49 | -0,63% | 274.886,00 |
| 13.02.2025 | 17,54 | 17,78 | 17,35 | 17,60 | 1,09% | 251.565,00 |
| 12.02.2025 | 17,80 | 18,06 | 17,24 | 17,41 | -3,92% | 436.636,00 |
| 11.02.2025 | 17,82 | 18,30 | 17,82 | 18,12 | 0,72% | 348.682,00 |
| 10.02.2025 | 17,73 | 18,25 | 17,73 | 17,99 | 1,47% | 252.822,00 |