340,161$
-3,72%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 350,52 | 350,52 | 339,80 | 340,16 | -3,72% | 256.748,00 |
| 09.10.2026 | 358,01 | 361,03 | 349,14 | 353,30 | -0,36% | 184.329,00 |
| 08.10.2026 | 368,86 | 369,05 | 345,87 | 354,56 | -6,30% | 394.724,00 |
| 07.10.2026 | 381,44 | 385,67 | 375,35 | 378,38 | -4,13% | 283.317,00 |
| 06.10.2026 | 397,40 | 399,32 | 393,25 | 394,67 | 0,39% | 225.303,00 |
| 05.10.2026 | 394,65 | 398,52 | 388,56 | 393,15 | -0,71% | 241.688,00 |
| 02.10.2026 | 399,38 | 402,05 | 392,20 | 395,96 | 2,42% | 225.682,00 |
| 01.10.2026 | 385,59 | 390,39 | 378,42 | 386,60 | 0,36% | 167.523,00 |
| 30.09.2026 | 385,51 | 388,68 | 381,99 | 385,20 | 0,03% | 285.474,00 |
| 29.09.2026 | 381,04 | 385,73 | 376,40 | 385,09 | 3,93% | 206.207,00 |
| 28.09.2026 | 365,36 | 373,21 | 360,01 | 370,52 | 0,63% | 196.624,00 |
| 25.09.2026 | 367,85 | 372,00 | 365,44 | 368,20 | 0,38% | 281.808,00 |
| 24.09.2026 | 359,46 | 366,96 | 356,36 | 366,80 | 0,21% | 221.323,00 |
| 23.09.2026 | 367,15 | 369,06 | 357,53 | 366,04 | -1,06% | 207.165,00 |
| 22.09.2026 | 356,97 | 370,90 | 355,81 | 369,95 | 2,05% | 464.072,00 |
| 21.09.2026 | 360,58 | 366,68 | 352,42 | 362,51 | 1,80% | 380.251,00 |
| 18.09.2026 | 349,44 | 357,39 | 343,50 | 356,10 | 2,31% | 2.639.905,00 |
| 17.09.2026 | 348,24 | 349,68 | 344,01 | 348,07 | 2,62% | 529.105,00 |
| 16.09.2026 | 340,35 | 344,92 | 336,90 | 339,18 | 1,20% | 469.313,00 |
| 15.09.2026 | 341,10 | 341,10 | 329,57 | 335,17 | 0,24% | 543.542,00 |
| 14.09.2026 | 347,11 | 348,80 | 331,89 | 334,37 | -10,12% | 892.591,00 |
| 11.09.2026 | 370,29 | 372,13 | 363,22 | 372,01 | 1,63% | 353.620,00 |
| 10.09.2026 | 365,51 | 374,19 | 364,21 | 366,03 | -2,09% | 565.185,00 |
| 09.09.2026 | 376,82 | 381,21 | 373,04 | 373,85 | -0,86% | 414.136,00 |
| 08.09.2026 | 383,94 | 387,71 | 374,96 | 377,11 | 1,35% | 722.999,00 |
| 04.09.2026 | 361,22 | 376,85 | 360,31 | 372,10 | 5,36% | 700.439,00 |
| 03.09.2026 | 342,99 | 354,64 | 339,36 | 353,16 | 1,03% | 664.765,00 |
| 02.09.2026 | 354,21 | 356,52 | 344,53 | 349,55 | 3,58% | 498.214,00 |
| 01.09.2026 | 344,37 | 345,43 | 335,47 | 337,48 | -3,24% | 522.313,00 |
| 31.08.2026 | 353,41 | 354,05 | 346,25 | 348,78 | -0,11% | 302.694,00 |
| 28.08.2026 | 368,59 | 369,14 | 347,27 | 349,16 | -5,87% | 490.391,00 |
| 27.08.2026 | 379,80 | 380,44 | 362,85 | 370,92 | 1,04% | 557.316,00 |
| 26.08.2026 | 367,51 | 371,92 | 358,37 | 367,11 | -0,31% | 402.611,00 |
| 25.08.2026 | 371,00 | 371,70 | 364,44 | 368,26 | 1,52% | 267.028,00 |
| 24.08.2026 | 372,03 | 372,44 | 352,77 | 362,75 | -3,70% | 526.564,00 |
| 21.08.2026 | 386,28 | 387,31 | 371,52 | 376,67 | -1,89% | 351.744,00 |
| 20.08.2026 | 385,66 | 389,22 | 378,46 | 383,93 | -0,45% | 286.500,00 |
| 19.08.2026 | 392,50 | 392,50 | 374,71 | 385,65 | -1,36% | 477.733,00 |
| 18.08.2026 | 403,38 | 403,96 | 386,39 | 390,96 | -7,00% | 768.373,00 |
| 17.08.2026 | 418,94 | 431,58 | 415,55 | 420,39 | 0,54% | 374.036,00 |
| 14.08.2026 | 413,29 | 424,90 | 410,10 | 418,12 | 1,57% | 452.772,00 |
| 13.08.2026 | 404,91 | 419,55 | 402,02 | 411,64 | 1,55% | 394.613,00 |
| 12.08.2026 | 412,08 | 412,98 | 403,00 | 405,34 | 2,37% | 414.835,00 |
| 11.08.2026 | 397,54 | 398,50 | 389,65 | 395,96 | 2,90% | 286.867,00 |
| 10.08.2026 | 400,94 | 401,09 | 384,42 | 384,80 | -2,08% | 397.800,00 |
| 07.08.2026 | 396,57 | 399,86 | 375,63 | 392,96 | 3,79% | 461.114,00 |
| 06.08.2026 | 402,91 | 402,91 | 378,02 | 378,62 | -5,79% | 914.027,00 |
| 05.08.2026 | 406,90 | 416,83 | 398,87 | 401,88 | -2,74% | 465.158,00 |
| 04.08.2026 | 411,88 | 415,56 | 402,70 | 413,20 | 4,96% | 697.943,00 |
| 03.08.2026 | 378,18 | 397,72 | 373,29 | 393,69 | 0,83% | 489.309,00 |
| 31.07.2026 | 402,90 | 417,77 | 388,07 | 390,44 | -0,98% | 388.233,00 |
| 30.07.2026 | 382,56 | 401,22 | 378,04 | 394,30 | 7,47% | 1.044.082,00 |
| 29.07.2026 | 397,79 | 401,40 | 356,50 | 366,91 | -8,71% | 1.052.063,00 |
| 28.07.2026 | 411,45 | 413,52 | 394,64 | 401,93 | -6,30% | 793.316,00 |
| 27.07.2026 | 445,29 | 451,39 | 414,37 | 428,96 | -2,03% | 499.636,00 |
| 24.07.2026 | 457,51 | 460,00 | 432,39 | 437,87 | -3,84% | 490.842,00 |
| 23.07.2026 | 450,06 | 460,49 | 445,18 | 455,37 | 0,12% | 308.002,00 |
| 22.07.2026 | 449,32 | 463,89 | 445,92 | 454,82 | 0,46% | 328.788,00 |
| 21.07.2026 | 454,19 | 459,73 | 444,61 | 452,72 | 4,51% | 580.615,00 |
| 20.07.2026 | 447,31 | 450,72 | 430,31 | 433,17 | -1,01% | 353.000,00 |
| 17.07.2026 | 429,03 | 450,49 | 421,78 | 437,60 | -3,00% | 681.393,00 |
| 16.07.2026 | 457,94 | 473,34 | 443,90 | 451,13 | -4,52% | 735.656,00 |
| 15.07.2026 | 488,39 | 490,47 | 459,61 | 472,48 | -0,02% | 598.318,00 |
| 14.07.2026 | 488,21 | 488,21 | 471,34 | 472,59 | 4,39% | 429.091,00 |
| 13.07.2026 | 455,85 | 465,49 | 448,23 | 452,73 | -4,87% | 461.235,00 |
| 10.07.2026 | 464,72 | 480,13 | 458,37 | 475,90 | 0,46% | 227.614,00 |
| 09.07.2026 | 469,83 | 486,77 | 469,09 | 473,71 | 4,81% | 510.275,00 |
| 08.07.2026 | 439,49 | 454,39 | 432,73 | 451,99 | 1,14% | 531.105,00 |
| 07.07.2026 | 435,70 | 453,00 | 431,65 | 446,89 | -4,22% | 840.727,00 |
| 06.07.2026 | 478,94 | 490,00 | 464,98 | 466,56 | -0,76% | 447.832,00 |
| 02.07.2026 | 500,53 | 508,14 | 452,32 | 470,14 | -6,46% | 856.785,00 |
| 01.07.2026 | 523,96 | 523,96 | 499,36 | 502,60 | -7,38% | 674.983,00 |
| 30.06.2026 | 518,40 | 552,39 | 518,40 | 542,65 | 4,15% | 571.979,00 |
| 29.06.2026 | 494,88 | 524,00 | 477,77 | 521,05 | 6,79% | 447.711,00 |
| 26.06.2026 | 505,42 | 511,12 | 483,79 | 487,92 | -8,66% | 797.457,00 |
| 25.06.2026 | 550,60 | 550,60 | 516,11 | 534,16 | 2,34% | 413.899,00 |
| 24.06.2026 | 527,34 | 533,72 | 508,14 | 521,93 | -1,07% | 338.072,00 |
| 23.06.2026 | 536,52 | 545,27 | 522,04 | 527,57 | -9,52% | 733.143,00 |
| 22.06.2026 | 582,50 | 586,13 | 562,09 | 583,10 | 1,35% | 403.539,00 |
| 18.06.2026 | 572,98 | 582,32 | 565,24 | 575,31 | 3,86% | 574.489,00 |
| 17.06.2026 | 569,46 | 578,93 | 552,34 | 553,91 | 0,67% | 366.342,00 |
| 16.06.2026 | 590,79 | 601,29 | 549,43 | 550,22 | -9,15% | 640.472,00 |
| 15.06.2026 | 608,36 | 615,99 | 603,92 | 605,65 | 3,88% | 510.204,00 |
| 12.06.2026 | 560,48 | 588,40 | 556,00 | 583,05 | 3,97% | 396.814,00 |
| 11.06.2026 | 527,23 | 561,39 | 525,73 | 560,76 | 10,31% | 634.836,00 |
| 10.06.2026 | 503,03 | 540,72 | 500,20 | 508,35 | -1,19% | 466.115,00 |
| 09.06.2026 | 521,57 | 545,26 | 474,78 | 514,49 | 1,44% | 513.084,00 |
| 08.06.2026 | 506,79 | 526,35 | 497,12 | 507,18 | 6,71% | 535.450,00 |
| 05.06.2026 | 502,10 | 505,82 | 474,79 | 475,27 | -8,67% | 969.320,00 |
| 04.06.2026 | 521,50 | 535,90 | 508,27 | 520,40 | -1,76% | 520.885,00 |
| 03.06.2026 | 522,01 | 536,33 | 511,02 | 529,70 | 1,26% | 243.949,00 |
| 02.06.2026 | 496,45 | 524,27 | 488,34 | 523,13 | 8,57% | 486.565,00 |
| 01.06.2026 | 500,92 | 501,24 | 474,35 | 481,82 | -4,08% | 338.033,00 |
| 29.05.2026 | 519,86 | 524,96 | 498,37 | 502,33 | -0,62% | 326.209,00 |
| 28.05.2026 | 516,20 | 520,48 | 496,75 | 505,45 | -1,31% | 360.876,00 |
| 27.05.2026 | 544,51 | 545,62 | 506,09 | 512,15 | -2,62% | 409.114,00 |
| 26.05.2026 | 519,66 | 533,00 | 510,45 | 525,91 | 4,45% | 497.043,00 |
| 22.05.2026 | 500,83 | 505,83 | 492,96 | 503,49 | 1,51% | 214.614,00 |
| 21.05.2026 | 492,58 | 499,56 | 481,86 | 496,00 | 0,08% | 298.879,00 |
| 20.05.2026 | 484,00 | 495,70 | 477,50 | 495,59 | 4,89% | 355.150,00 |