5,400$
0,19%
Echtzeit-Aktienkurs Nova Lifestyle
Bid:
Ask:
Aktienkurse zur Nova Lifestyle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,31 | 5,41 | 5,22 | 5,40 | 0,19% | 1.169.697,00 |
| 13.10.2025 | 5,35 | 5,45 | 5,21 | 5,39 | 0,19% | 979.042,00 |
| 10.10.2025 | 5,41 | 5,52 | 5,20 | 5,38 | 0,75% | 4.276.379,00 |
| 09.10.2025 | 5,53 | 5,59 | 5,22 | 5,34 | -3,44% | 962.352,00 |
| 08.10.2025 | 5,48 | 5,68 | 5,44 | 5,53 | 1,28% | 609.328,00 |
| 07.10.2025 | 5,49 | 5,53 | 5,31 | 5,46 | -0,18% | 622.642,00 |
| 06.10.2025 | 5,37 | 5,53 | 5,30 | 5,47 | -0,55% | 611.268,00 |
| 02.10.2025 | 5,53 | 5,58 | 5,43 | 5,50 | 0,55% | 264.601,00 |
| 01.10.2025 | 5,60 | 5,61 | 5,40 | 5,47 | -0,73% | 597.911,00 |
| 30.09.2025 | 5,50 | 5,78 | 5,38 | 5,51 | 0,36% | 1.326.790,00 |
| 29.09.2025 | 5,17 | 5,60 | 5,17 | 5,49 | 5,17% | 2.178.897,00 |
| 26.09.2025 | 5,16 | 5,35 | 5,08 | 5,22 | 2,76% | 1.236.627,00 |
| 25.09.2025 | 5,08 | 5,33 | 5,01 | 5,08 | -1,55% | 818.215,00 |
| 24.09.2025 | 5,11 | 5,30 | 5,11 | 5,16 | 0,19% | 400.262,00 |
| 23.09.2025 | 5,11 | 5,33 | 5,00 | 5,15 | 0,19% | 776.825,00 |
| 22.09.2025 | 5,06 | 5,23 | 5,06 | 5,14 | -1,34% | 553.061,00 |
| 19.09.2025 | 5,16 | 5,22 | 5,06 | 5,21 | 2,16% | 563.953,00 |
| 18.09.2025 | 5,15 | 5,25 | 5,02 | 5,10 | 0,39% | 371.005,00 |
| 17.09.2025 | 5,02 | 5,22 | 5,00 | 5,08 | -0,39% | 648.558,00 |
| 16.09.2025 | 5,16 | 5,39 | 4,90 | 5,10 | -0,20% | 829.284,00 |
| 15.09.2025 | 5,11 | 5,17 | 4,95 | 5,11 | 1,19% | 1.659.154,00 |
| 12.09.2025 | 5,06 | 5,18 | 4,86 | 5,05 | 2,02% | 1.338.259,00 |
| 11.09.2025 | 4,90 | 5,20 | 4,72 | 4,95 | 2,48% | 681.286,00 |
| 10.09.2025 | 4,72 | 4,94 | 4,64 | 4,83 | 0,21% | 998.062,00 |
| 09.09.2025 | 4,83 | 5,39 | 4,57 | 4,82 | 1,90% | 2.313.016,00 |
| 08.09.2025 | 4,91 | 5,93 | 4,28 | 4,73 | 7,50% | 5.180.490,00 |
| 05.09.2025 | 2,79 | 4,67 | 2,60 | 4,40 | 64,79% | 20.508.931,00 |
| 04.09.2025 | 2,31 | 2,68 | 2,15 | 2,67 | 15,33% | 147.966,00 |
| 03.09.2025 | 1,71 | 2,39 | 1,67 | 2,32 | 26,50% | 744.935,00 |
| 02.09.2025 | 1,75 | 1,88 | 1,75 | 1,83 | 3,10% | 15.579,00 |
| 29.08.2025 | 1,83 | 1,83 | 1,65 | 1,78 | 5,03% | 43.570,00 |
| 28.08.2025 | 1,81 | 1,95 | 1,66 | 1,69 | -13,33% | 334.435,00 |
| 27.08.2025 | 2,03 | 2,09 | 1,95 | 1,95 | -2,99% | 57.322,00 |
| 26.08.2025 | 1,83 | 2,06 | 1,81 | 2,01 | 8,65% | 180.180,00 |
| 25.08.2025 | 1,75 | 1,95 | 1,75 | 1,85 | 2,78% | 64.390,00 |
| 22.08.2025 | 1,66 | 1,83 | 1,65 | 1,80 | 8,43% | 82.517,00 |
| 21.08.2025 | 1,71 | 1,83 | 1,56 | 1,66 | -5,68% | 141.288,00 |
| 20.08.2025 | 1,77 | 1,87 | 1,72 | 1,76 | -10,20% | 271.281,00 |
| 19.08.2025 | 1,70 | 2,40 | 1,70 | 1,96 | 11,36% | 4.840.895,00 |
| 18.08.2025 | 1,50 | 1,81 | 1,41 | 1,76 | -0,56% | 5.579.850,00 |
| 15.08.2025 | 1,75 | 1,82 | 1,71 | 1,77 | 0,00% | 27.988,00 |
| 14.08.2025 | 1,90 | 1,91 | 1,76 | 1,77 | -7,81% | 42.105,00 |
| 13.08.2025 | 1,91 | 1,95 | 1,80 | 1,92 | 5,79% | 37.239,00 |
| 12.08.2025 | 1,82 | 1,90 | 1,79 | 1,82 | -0,82% | 42.722,00 |
| 11.08.2025 | 1,82 | 1,86 | 1,81 | 1,83 | 0,83% | 56.497,00 |
| 08.08.2025 | 2,00 | 2,07 | 1,81 | 1,82 | -8,79% | 95.806,00 |
| 07.08.2025 | 2,17 | 2,35 | 1,86 | 1,99 | -9,55% | 219.947,00 |
| 06.08.2025 | 2,76 | 2,86 | 2,20 | 2,20 | -20,00% | 287.576,00 |
| 05.08.2025 | 2,32 | 2,78 | 2,32 | 2,75 | 15,06% | 179.334,00 |
| 04.08.2025 | 2,35 | 2,52 | 2,34 | 2,39 | 1,70% | 32.628,00 |
| 01.08.2025 | 2,27 | 2,41 | 2,18 | 2,35 | 2,62% | 81.834,00 |
| 31.07.2025 | 2,49 | 2,60 | 2,29 | 2,29 | -6,53% | 243.060,00 |
| 30.07.2025 | 2,20 | 2,57 | 2,20 | 2,45 | 10,61% | 222.968,00 |
| 29.07.2025 | 2,34 | 2,36 | 2,21 | 2,22 | -5,34% | 56.254,00 |
| 28.07.2025 | 2,28 | 2,48 | 2,20 | 2,34 | 2,18% | 130.508,00 |
| 25.07.2025 | 2,05 | 2,40 | 2,02 | 2,29 | 13,37% | 190.030,00 |
| 24.07.2025 | 2,59 | 2,74 | 1,96 | 2,02 | -24,34% | 327.271,00 |
| 23.07.2025 | 3,01 | 3,08 | 2,49 | 2,67 | -11,88% | 105.458,00 |
| 22.07.2025 | 3,07 | 3,07 | 2,77 | 3,03 | -1,30% | 109.682,00 |
| 21.07.2025 | 3,21 | 3,25 | 2,95 | 3,07 | -3,76% | 141.787,00 |
| 18.07.2025 | 3,22 | 3,33 | 2,86 | 3,19 | 0,00% | 104.252,00 |
| 17.07.2025 | 3,19 | 3,59 | 2,80 | 3,19 | 0,00% | 270.239,00 |
| 16.07.2025 | 2,41 | 3,30 | 2,41 | 3,19 | 31,82% | 191.041,00 |
| 15.07.2025 | 2,48 | 2,55 | 2,30 | 2,42 | -0,82% | 129.422,00 |
| 14.07.2025 | 2,54 | 2,89 | 2,41 | 2,44 | -5,43% | 163.212,00 |
| 11.07.2025 | 2,17 | 2,58 | 2,11 | 2,58 | 18,35% | 139.828,00 |
| 10.07.2025 | 2,04 | 2,23 | 2,01 | 2,18 | 7,92% | 125.093,00 |
| 09.07.2025 | 1,63 | 2,04 | 1,58 | 2,02 | 27,04% | 137.246,00 |
| 08.07.2025 | 1,58 | 1,70 | 1,55 | 1,59 | 3,25% | 117.769,00 |
| 07.07.2025 | 1,41 | 1,55 | 1,38 | 1,54 | 13,24% | 59.487,00 |
| 03.07.2025 | 1,42 | 1,47 | 1,36 | 1,36 | -6,21% | 59.923,00 |
| 02.07.2025 | 1,36 | 1,48 | 1,36 | 1,45 | 2,84% | 43.109,00 |
| 01.07.2025 | 1,35 | 1,48 | 1,28 | 1,41 | 2,17% | 99.890,00 |
| 30.06.2025 | 1,36 | 1,48 | 1,33 | 1,38 | -1,43% | 213.217,00 |
| 27.06.2025 | 1,44 | 1,48 | 1,30 | 1,40 | -2,78% | 158.114,00 |
| 26.06.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 2,86% | 14.375,00 |
| 25.06.2025 | 1,49 | 1,51 | 1,36 | 1,40 | 0,00% | 20.489,00 |
| 24.06.2025 | 1,41 | 1,44 | 1,27 | 1,40 | 2,19% | 56.861,00 |
| 23.06.2025 | 1,53 | 1,81 | 1,37 | 1,37 | -14,38% | 81.449,00 |
| 20.06.2025 | 1,73 | 2,03 | 1,60 | 1,60 | -4,76% | 150.580,00 |
| 18.06.2025 | 1,26 | 1,97 | 1,24 | 1,68 | 9,09% | 185.628,00 |
| 17.06.2025 | 1,50 | 1,63 | 1,47 | 1,54 | 2,67% | 41.151,00 |
| 16.06.2025 | 1,30 | 1,62 | 1,29 | 1,50 | 12,78% | 35.630,00 |
| 13.06.2025 | 1,20 | 1,48 | 1,20 | 1,33 | 9,02% | 179.849,00 |
| 12.06.2025 | 1,15 | 1,29 | 1,15 | 1,22 | -2,40% | 13.342,00 |
| 11.06.2025 | 1,28 | 1,31 | 1,17 | 1,25 | 0,81% | 50.188,00 |
| 10.06.2025 | 1,19 | 1,40 | 1,15 | 1,24 | 1,64% | 75.974,00 |
| 09.06.2025 | 1,22 | 1,59 | 1,05 | 1,22 | 0,00% | 569.707,00 |
| 06.06.2025 | 1,07 | 1,25 | 1,00 | 1,22 | 9,91% | 13.144,00 |
| 05.06.2025 | 1,11 | 1,23 | 1,07 | 1,11 | 2,78% | 25.391,00 |
| 04.06.2025 | 1,04 | 1,14 | 1,03 | 1,08 | 8,43% | 25.809,00 |
| 03.06.2025 | 1,19 | 1,19 | 1,00 | 1,00 | -17,00% | 26.253,00 |
| 02.06.2025 | 1,03 | 1,22 | 0,91 | 1,20 | 15,38% | 42.762,00 |
| 30.05.2025 | 1,03 | 1,08 | 1,02 | 1,04 | 0,97% | 21.530,00 |
| 29.05.2025 | 1,14 | 1,15 | 1,01 | 1,03 | -2,83% | 22.673,00 |
| 28.05.2025 | 1,22 | 1,25 | 1,06 | 1,06 | -13,11% | 38.823,00 |
| 27.05.2025 | 1,42 | 1,45 | 1,04 | 1,22 | -17,57% | 143.252,00 |
| 23.05.2025 | 1,50 | 1,55 | 1,43 | 1,48 | -3,90% | 16.531,00 |
| 22.05.2025 | 1,58 | 1,65 | 1,54 | 1,54 | -3,14% | 41.485,00 |
| 21.05.2025 | 1,39 | 1,67 | 1,38 | 1,59 | 21,37% | 55.460,00 |