7.094,800$
-2,25%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 7.230,02 | 7.280,00 | 7.075,00 | 7.094,80 | -2,25% | 31.711,00 |
| 20.02.2025 | 7.115,02 | 7.263,81 | 7.115,02 | 7.258,00 | 1,13% | 19.898,00 |
| 19.02.2025 | 7.101,77 | 7.202,30 | 7.073,38 | 7.176,91 | -1,19% | 37.593,00 |
| 18.02.2025 | 7.333,36 | 7.347,81 | 7.192,17 | 7.263,40 | -1,39% | 40.490,00 |
| 14.02.2025 | 7.385,00 | 7.450,00 | 7.336,55 | 7.365,72 | 0,33% | 21.327,00 |
| 13.02.2025 | 7.310,00 | 7.361,82 | 7.297,31 | 7.341,48 | 0,56% | 20.862,00 |
| 12.02.2025 | 7.410,00 | 7.439,85 | 7.278,60 | 7.300,37 | -2,59% | 19.883,00 |
| 11.02.2025 | 7.455,34 | 7.585,38 | 7.455,34 | 7.494,36 | -0,31% | 19.134,00 |
| 10.02.2025 | 7.619,77 | 7.640,89 | 7.475,20 | 7.518,00 | -0,53% | 29.174,00 |
| 07.02.2025 | 7.768,58 | 7.773,91 | 7.515,35 | 7.558,05 | -2,35% | 27.946,00 |
| 06.02.2025 | 7.752,07 | 7.855,18 | 7.729,33 | 7.739,75 | -0,65% | 26.248,00 |
| 05.02.2025 | 7.848,31 | 7.891,59 | 7.768,47 | 7.790,00 | 0,02% | 22.146,00 |
| 04.02.2025 | 7.710,00 | 7.804,72 | 7.666,00 | 7.788,55 | 0,66% | 22.808,00 |
| 03.02.2025 | 7.887,19 | 7.915,02 | 7.712,52 | 7.737,50 | -3,48% | 25.002,00 |
| 31.01.2025 | 8.116,91 | 8.179,95 | 7.992,75 | 8.016,18 | -1,53% | 24.481,00 |
| 30.01.2025 | 7.998,00 | 8.205,76 | 7.998,00 | 8.140,57 | 2,20% | 21.982,00 |
| 29.01.2025 | 8.058,46 | 8.065,02 | 7.961,08 | 7.965,01 | -1,23% | 20.817,00 |
| 28.01.2025 | 8.410,00 | 8.474,24 | 8.030,31 | 8.064,09 | -3,80% | 30.006,00 |
| 27.01.2025 | 8.328,00 | 8.480,36 | 8.265,00 | 8.382,63 | 2,22% | 37.667,00 |
| 24.01.2025 | 8.400,00 | 8.400,00 | 8.200,56 | 8.200,56 | -1,73% | 25.280,00 |
| 23.01.2025 | 8.367,08 | 8.411,61 | 8.276,90 | 8.345,35 | -0,43% | 16.109,00 |
| 22.01.2025 | 8.326,68 | 8.392,64 | 8.286,00 | 8.381,50 | 0,41% | 21.801,00 |
| 21.01.2025 | 8.459,48 | 8.602,13 | 8.304,77 | 8.347,05 | -0,19% | 28.204,00 |
| 17.01.2025 | 8.500,00 | 8.500,05 | 8.340,80 | 8.362,86 | 0,08% | 56.741,00 |
| 16.01.2025 | 8.250,73 | 8.372,63 | 8.164,63 | 8.355,81 | 1,17% | 31.658,00 |
| 15.01.2025 | 8.342,16 | 8.388,00 | 8.225,00 | 8.259,08 | 1,42% | 21.278,00 |
| 14.01.2025 | 8.087,52 | 8.174,11 | 8.063,50 | 8.143,64 | 2,28% | 23.919,00 |
| 13.01.2025 | 7.843,52 | 7.992,97 | 7.814,00 | 7.962,00 | 1,49% | 27.182,00 |
| 10.01.2025 | 7.900,00 | 7.918,69 | 7.802,43 | 7.845,22 | -2,01% | 25.733,00 |
| 08.01.2025 | 7.902,00 | 8.060,50 | 7.833,00 | 8.005,95 | 1,38% | 29.320,00 |
| 07.01.2025 | 8.059,95 | 8.059,95 | 7.866,87 | 7.897,00 | -1,15% | 27.217,00 |
| 06.01.2025 | 8.071,01 | 8.226,05 | 7.907,49 | 7.988,67 | -1,02% | 46.970,00 |
| 03.01.2025 | 8.004,99 | 8.164,90 | 8.000,00 | 8.070,60 | 1,01% | 18.024,00 |
| 02.01.2025 | 8.178,85 | 8.255,50 | 7.920,25 | 7.989,89 | -2,31% | 27.353,00 |
| 31.12.2024 | 8.218,82 | 8.245,55 | 8.160,00 | 8.178,90 | 0,03% | 18.135,00 |
| 30.12.2024 | 8.161,99 | 8.207,50 | 8.086,58 | 8.176,46 | -0,39% | 22.226,00 |
| 27.12.2024 | 8.224,54 | 8.338,80 | 8.147,32 | 8.208,39 | -0,43% | 14.544,00 |
| 26.12.2024 | 8.242,13 | 8.299,25 | 8.130,50 | 8.243,99 | -0,19% | 14.942,00 |
| 24.12.2024 | 8.211,76 | 8.277,55 | 8.175,01 | 8.259,37 | 0,45% | 8.834,00 |
| 23.12.2024 | 8.230,00 | 8.267,93 | 8.141,18 | 8.222,52 | -0,66% | 18.783,00 |
| 20.12.2024 | 8.176,13 | 8.323,25 | 8.105,00 | 8.276,78 | 2,17% | 60.842,00 |
| 19.12.2024 | 8.095,00 | 8.165,02 | 7.986,00 | 8.101,21 | -1,41% | 29.455,00 |
| 18.12.2024 | 8.519,50 | 8.605,00 | 8.188,67 | 8.217,15 | -2,97% | 32.684,00 |
| 17.12.2024 | 8.464,00 | 8.599,00 | 8.456,44 | 8.468,49 | -0,52% | 27.426,00 |
| 16.12.2024 | 8.638,51 | 8.724,65 | 8.512,39 | 8.512,39 | -0,88% | 22.466,00 |
| 13.12.2024 | 8.755,12 | 8.780,00 | 8.551,50 | 8.587,63 | -2,38% | 23.606,00 |
| 12.12.2024 | 8.842,51 | 8.915,67 | 8.769,96 | 8.796,60 | -0,59% | 20.269,00 |
| 11.12.2024 | 8.907,20 | 8.989,75 | 8.805,00 | 8.848,69 | -0,10% | 31.357,00 |
| 10.12.2024 | 9.002,00 | 9.068,15 | 8.840,77 | 8.857,62 | -2,88% | 20.365,00 |
| 09.12.2024 | 8.967,12 | 9.127,45 | 8.967,12 | 9.120,01 | 1,94% | 18.953,00 |
| 06.12.2024 | 9.099,99 | 9.099,99 | 8.900,00 | 8.946,33 | -0,10% | 21.524,00 |
| 05.12.2024 | 9.000,00 | 9.143,28 | 8.949,55 | 8.955,01 | -1,05% | 15.773,00 |
| 04.12.2024 | 9.200,00 | 9.200,00 | 9.038,00 | 9.049,96 | -1,47% | 17.975,00 |
| 03.12.2024 | 9.111,70 | 9.256,14 | 9.111,70 | 9.184,92 | 0,05% | 17.750,00 |
| 02.12.2024 | 9.195,57 | 9.245,73 | 9.100,00 | 9.180,00 | -0,60% | 22.477,00 |
| 29.11.2024 | 9.215,95 | 9.280,15 | 9.197,14 | 9.235,58 | 0,46% | 13.607,00 |
| 27.11.2024 | 9.294,00 | 9.300,00 | 9.171,06 | 9.193,62 | -0,31% | 12.409,00 |
| 26.11.2024 | 9.200,00 | 9.260,99 | 9.150,00 | 9.222,00 | -0,76% | 19.190,00 |
| 25.11.2024 | 9.090,92 | 9.376,75 | 9.060,42 | 9.293,06 | 3,17% | 45.503,00 |
| 22.11.2024 | 8.953,47 | 9.052,53 | 8.850,00 | 9.007,24 | 0,08% | 23.517,00 |
| 20.11.2024 | 8.899,00 | 9.021,51 | 8.896,26 | 9.000,00 | 0,50% | 25.452,00 |
| 19.11.2024 | 8.805,00 | 8.975,00 | 8.734,36 | 8.955,13 | 1,01% | 21.661,00 |
| 18.11.2024 | 9.021,26 | 9.030,40 | 8.810,00 | 8.865,63 | -1,78% | 25.614,00 |
| 15.11.2024 | 9.112,01 | 9.193,08 | 8.978,51 | 9.026,00 | -1,67% | 17.664,00 |
| 14.11.2024 | 9.170,00 | 9.257,57 | 9.135,00 | 9.179,61 | 0,81% | 19.774,00 |
| 13.11.2024 | 9.165,27 | 9.246,35 | 9.102,22 | 9.105,67 | -0,09% | 13.556,00 |
| 12.11.2024 | 9.200,00 | 9.204,26 | 9.041,12 | 9.114,26 | -1,46% | 25.262,00 |
| 11.11.2024 | 9.275,00 | 9.367,26 | 9.187,49 | 9.249,26 | -0,62% | 17.079,00 |
| 08.11.2024 | 9.229,30 | 9.347,78 | 9.187,50 | 9.306,94 | 0,93% | 16.265,00 |
| 07.11.2024 | 9.243,31 | 9.349,14 | 9.075,00 | 9.221,23 | 0,20% | 14.222,00 |
| 06.11.2024 | 9.344,86 | 9.344,86 | 9.038,70 | 9.202,54 | -2,68% | 20.446,00 |
| 05.11.2024 | 9.200,00 | 9.527,85 | 9.198,43 | 9.455,81 | 2,13% | 11.647,00 |
| 04.11.2024 | 9.165,35 | 9.435,20 | 9.165,35 | 9.258,34 | 1,30% | 13.208,00 |
| 01.11.2024 | 9.213,28 | 9.400,95 | 9.122,77 | 9.139,39 | -0,15% | 19.545,00 |
| 31.10.2024 | 9.050,00 | 9.228,97 | 9.010,00 | 9.152,81 | 0,77% | 16.758,00 |
| 30.10.2024 | 9.157,99 | 9.226,08 | 9.057,55 | 9.083,14 | -0,63% | 14.683,00 |
| 29.10.2024 | 8.949,00 | 9.163,41 | 8.828,81 | 9.140,62 | -1,80% | 20.726,00 |
| 28.10.2024 | 9.400,00 | 9.467,81 | 9.235,91 | 9.307,80 | -0,24% | 12.151,00 |
| 25.10.2024 | 9.469,00 | 9.490,00 | 9.298,50 | 9.329,74 | -1,34% | 10.828,00 |
| 24.10.2024 | 9.455,00 | 9.573,04 | 9.407,13 | 9.456,40 | 0,48% | 16.380,00 |
| 23.10.2024 | 9.407,69 | 9.465,69 | 9.349,99 | 9.411,06 | -0,29% | 13.321,00 |
| 22.10.2024 | 9.600,00 | 9.645,00 | 9.276,50 | 9.438,35 | -2,25% | 22.321,00 |
| 21.10.2024 | 9.824,01 | 9.867,00 | 9.622,16 | 9.655,67 | -2,71% | 15.076,00 |
| 18.10.2024 | 9.914,17 | 9.964,77 | 9.794,00 | 9.924,40 | 1,54% | 11.705,00 |
| 17.10.2024 | 9.870,00 | 9.870,00 | 9.750,00 | 9.773,58 | -1,03% | 15.444,00 |
| 16.10.2024 | 9.833,68 | 9.934,54 | 9.742,66 | 9.875,58 | 1,10% | 19.395,00 |
| 15.10.2024 | 9.775,00 | 9.898,99 | 9.768,29 | 9.768,29 | 0,37% | 15.399,00 |
| 14.10.2024 | 9.528,35 | 9.876,86 | 9.505,81 | 9.732,45 | 2,08% | 9.491,00 |
| 11.10.2024 | 9.511,66 | 9.607,07 | 9.498,19 | 9.534,19 | 0,51% | 9.757,00 |
| 10.10.2024 | 9.541,89 | 9.606,27 | 9.482,31 | 9.485,55 | -1,48% | 11.860,00 |
| 09.10.2024 | 9.563,94 | 9.644,28 | 9.518,22 | 9.627,60 | 0,72% | 12.890,00 |
| 08.10.2024 | 9.485,98 | 9.623,15 | 9.423,03 | 9.559,20 | 1,46% | 11.949,00 |
| 07.10.2024 | 9.410,00 | 9.464,07 | 9.337,90 | 9.421,74 | -0,98% | 15.098,00 |
| 04.10.2024 | 9.619,79 | 9.619,79 | 9.405,00 | 9.515,00 | -1,26% | 18.922,00 |
| 03.10.2024 | 9.740,05 | 9.760,03 | 9.549,14 | 9.636,06 | -0,99% | 24.986,00 |
| 02.10.2024 | 9.839,98 | 9.842,20 | 9.728,99 | 9.732,63 | -1,61% | 15.201,00 |
| 01.10.2024 | 9.811,80 | 9.912,56 | 9.719,15 | 9.892,30 | 0,82% | 18.860,00 |
| 30.09.2024 | 9.724,33 | 9.844,73 | 9.672,50 | 9.811,80 | 0,79% | 16.084,00 |
| 27.09.2024 | 9.640,37 | 9.820,00 | 9.593,13 | 9.734,55 | 1,83% | 12.671,00 |
| 26.09.2024 | 9.555,01 | 9.680,44 | 9.519,55 | 9.559,97 | 0,45% | 24.966,00 |