9.773,580$
-1,03%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 9.575,00 | 9.619,19 | 9.460,37 | 9.516,84 | -1,32% | 19.265,00 |
| 24.09.2024 | 9.693,62 | 9.764,16 | 9.590,00 | 9.644,09 | -0,66% | 17.438,00 |
| 23.09.2024 | 9.510,35 | 9.730,21 | 9.486,49 | 9.707,71 | 2,48% | 27.657,00 |
| 20.09.2024 | 9.612,04 | 9.612,59 | 9.411,50 | 9.473,01 | -1,93% | 48.659,00 |
| 19.09.2024 | 9.600,00 | 9.696,86 | 9.542,50 | 9.659,65 | 2,09% | 20.820,00 |
| 18.09.2024 | 9.475,01 | 9.607,75 | 9.426,00 | 9.461,98 | -0,25% | 17.258,00 |
| 17.09.2024 | 9.469,17 | 9.560,00 | 9.381,80 | 9.485,57 | 0,64% | 16.840,00 |
| 16.09.2024 | 9.390,00 | 9.488,44 | 9.315,01 | 9.425,37 | 0,60% | 17.102,00 |
| 13.09.2024 | 9.252,00 | 9.423,00 | 9.237,50 | 9.369,58 | 2,07% | 21.103,00 |
| 12.09.2024 | 9.085,03 | 9.258,36 | 9.050,51 | 9.179,38 | 1,00% | 15.896,00 |
| 11.09.2024 | 9.128,29 | 9.128,29 | 8.920,25 | 9.088,12 | -0,27% | 19.809,00 |
| 10.09.2024 | 9.202,36 | 9.202,36 | 9.085,00 | 9.112,89 | -0,40% | 13.711,00 |
| 09.09.2024 | 9.080,00 | 9.303,68 | 9.010,00 | 9.149,74 | 0,90% | 18.906,00 |
| 06.09.2024 | 9.098,48 | 9.261,50 | 9.046,88 | 9.068,54 | 0,26% | 19.999,00 |
| 05.09.2024 | 9.178,56 | 9.178,56 | 9.029,99 | 9.044,72 | -1,15% | 17.130,00 |
| 04.09.2024 | 9.086,76 | 9.168,09 | 9.028,63 | 9.150,40 | 1,07% | 18.399,00 |
| 03.09.2024 | 9.214,33 | 9.235,47 | 8.989,62 | 9.053,67 | -1,30% | 21.593,00 |
| 30.08.2024 | 9.110,00 | 9.215,00 | 9.005,23 | 9.172,46 | 1,39% | 18.456,00 |
| 29.08.2024 | 9.070,00 | 9.099,50 | 8.969,94 | 9.047,00 | 0,19% | 18.229,00 |
| 28.08.2024 | 9.056,97 | 9.103,07 | 8.930,00 | 9.029,53 | -0,51% | 16.570,00 |
| 27.08.2024 | 9.104,84 | 9.121,42 | 9.051,57 | 9.076,03 | -0,84% | 14.414,00 |
| 26.08.2024 | 9.325,00 | 9.360,00 | 9.122,31 | 9.153,11 | -1,80% | 16.733,00 |
| 23.08.2024 | 9.073,05 | 9.352,50 | 8.959,58 | 9.321,27 | 3,76% | 30.407,00 |
| 22.08.2024 | 8.961,90 | 9.000,00 | 8.892,80 | 8.983,56 | 0,74% | 17.814,00 |
| 21.08.2024 | 8.820,00 | 9.042,39 | 8.820,00 | 8.918,01 | 1,52% | 21.012,00 |
| 20.08.2024 | 8.874,99 | 8.950,72 | 8.750,35 | 8.784,15 | -0,80% | 14.339,00 |
| 19.08.2024 | 8.719,97 | 8.873,27 | 8.696,01 | 8.854,82 | 2,14% | 20.741,00 |
| 16.08.2024 | 8.631,07 | 8.703,06 | 8.584,95 | 8.668,93 | 0,79% | 13.397,00 |
| 15.08.2024 | 8.602,15 | 8.620,01 | 8.520,00 | 8.601,04 | 0,34% | 12.067,00 |
| 14.08.2024 | 8.568,00 | 8.599,00 | 8.484,00 | 8.571,48 | 0,04% | 13.625,00 |
| 13.08.2024 | 8.556,03 | 8.650,00 | 8.464,60 | 8.568,02 | 0,11% | 15.760,00 |
| 12.08.2024 | 8.500,00 | 8.672,36 | 8.479,00 | 8.558,81 | 0,62% | 34.682,00 |
| 09.08.2024 | 8.453,00 | 8.516,94 | 8.366,99 | 8.506,24 | 0,96% | 20.723,00 |
| 08.08.2024 | 8.338,00 | 8.446,22 | 8.305,00 | 8.425,41 | 1,94% | 15.941,00 |
| 07.08.2024 | 8.360,00 | 8.462,00 | 8.262,78 | 8.265,31 | -0,53% | 23.362,00 |
| 06.08.2024 | 8.275,84 | 8.495,00 | 8.160,00 | 8.309,34 | 0,40% | 14.178,00 |
| 05.08.2024 | 8.271,53 | 8.417,04 | 8.100,00 | 8.275,84 | -3,16% | 17.942,00 |
| 02.08.2024 | 8.477,00 | 8.546,26 | 8.394,54 | 8.546,26 | -0,10% | 17.286,00 |
| 01.08.2024 | 8.614,03 | 8.636,00 | 8.432,26 | 8.554,51 | -0,62% | 23.276,00 |
| 31.07.2024 | 8.700,00 | 8.700,00 | 8.570,51 | 8.607,48 | -0,63% | 19.101,00 |
| 30.07.2024 | 8.617,14 | 8.700,00 | 8.566,88 | 8.661,98 | 0,71% | 15.586,00 |
| 29.07.2024 | 8.617,37 | 8.630,00 | 8.530,69 | 8.600,84 | 0,00% | 16.856,00 |
| 26.07.2024 | 8.553,03 | 8.683,95 | 8.480,27 | 8.600,60 | 1,52% | 22.268,00 |
| 25.07.2024 | 8.420,00 | 8.650,00 | 8.352,09 | 8.471,88 | 0,80% | 21.260,00 |
| 24.07.2024 | 8.571,98 | 8.695,00 | 8.367,42 | 8.404,49 | -2,27% | 18.210,00 |
| 23.07.2024 | 8.512,00 | 8.687,05 | 8.358,93 | 8.599,92 | -0,48% | 30.566,00 |
| 22.07.2024 | 8.477,99 | 8.641,12 | 8.367,04 | 8.641,12 | 2,52% | 24.102,00 |
| 19.07.2024 | 8.495,00 | 8.507,74 | 8.350,08 | 8.428,58 | 0,25% | 13.864,00 |
| 18.07.2024 | 8.350,00 | 8.662,86 | 8.350,00 | 8.407,66 | 1,15% | 27.708,00 |
| 17.07.2024 | 8.457,64 | 8.468,87 | 8.301,88 | 8.312,35 | -2,21% | 19.034,00 |
| 16.07.2024 | 8.140,00 | 8.540,00 | 8.140,00 | 8.500,00 | 5,34% | 25.366,00 |
| 15.07.2024 | 8.080,00 | 8.200,00 | 8.000,05 | 8.068,96 | 0,08% | 17.344,00 |
| 12.07.2024 | 8.062,00 | 8.243,13 | 8.041,97 | 8.062,27 | -0,09% | 23.942,00 |
| 11.07.2024 | 7.783,66 | 8.119,98 | 7.783,66 | 8.069,89 | 5,85% | 25.371,00 |
| 10.07.2024 | 7.530,00 | 7.634,71 | 7.510,00 | 7.623,76 | 1,87% | 16.210,00 |
| 09.07.2024 | 7.444,06 | 7.570,00 | 7.426,82 | 7.484,08 | 0,40% | 15.956,00 |
| 08.07.2024 | 7.465,56 | 7.508,50 | 7.400,00 | 7.454,06 | 0,44% | 16.869,00 |
| 05.07.2024 | 7.436,89 | 7.475,02 | 7.390,00 | 7.421,51 | -0,48% | 15.876,00 |
| 03.07.2024 | 7.447,32 | 7.528,00 | 7.412,99 | 7.456,99 | -0,05% | 12.760,00 |
| 02.07.2024 | 7.444,32 | 7.512,00 | 7.424,00 | 7.460,70 | -0,29% | 14.283,00 |
| 01.07.2024 | 7.636,99 | 7.695,13 | 7.476,06 | 7.482,16 | -1,40% | 14.626,00 |
| 28.06.2024 | 7.664,71 | 7.756,00 | 7.550,00 | 7.588,56 | -0,89% | 31.374,00 |
| 27.06.2024 | 7.674,90 | 7.716,39 | 7.637,02 | 7.656,92 | 0,01% | 13.385,00 |
| 26.06.2024 | 7.556,52 | 7.668,95 | 7.540,00 | 7.656,13 | 1,12% | 15.440,00 |
| 25.06.2024 | 7.737,96 | 7.737,96 | 7.526,25 | 7.571,67 | -2,18% | 20.144,00 |
| 24.06.2024 | 7.650,00 | 7.785,01 | 7.629,99 | 7.740,78 | 1,50% | 22.186,00 |
| 21.06.2024 | 7.570,00 | 7.693,91 | 7.497,50 | 7.626,42 | 1,48% | 84.133,00 |
| 20.06.2024 | 7.507,57 | 7.562,30 | 7.422,33 | 7.514,88 | -0,33% | 22.194,00 |
| 18.06.2024 | 7.634,68 | 7.676,13 | 7.505,71 | 7.539,76 | -1,93% | 20.414,00 |
| 17.06.2024 | 7.560,66 | 7.704,89 | 7.555,00 | 7.687,98 | 1,13% | 19.130,00 |
| 14.06.2024 | 7.616,91 | 7.616,91 | 7.505,04 | 7.602,33 | -0,73% | 16.447,00 |
| 13.06.2024 | 7.590,57 | 7.694,65 | 7.557,32 | 7.657,85 | 0,04% | 14.759,00 |
| 12.06.2024 | 7.663,20 | 7.929,49 | 7.581,61 | 7.655,06 | 2,14% | 20.669,00 |
| 11.06.2024 | 7.535,00 | 7.535,00 | 7.437,28 | 7.494,77 | -0,66% | 12.347,00 |
| 10.06.2024 | 7.468,12 | 7.568,53 | 7.430,05 | 7.544,20 | 0,62% | 17.872,00 |
| 07.06.2024 | 7.498,20 | 7.573,00 | 7.480,35 | 7.497,67 | -1,22% | 18.626,00 |
| 06.06.2024 | 7.651,71 | 7.666,61 | 7.494,78 | 7.590,42 | -0,70% | 15.449,00 |
| 05.06.2024 | 7.550,00 | 7.651,58 | 7.460,35 | 7.644,00 | 1,34% | 16.719,00 |
| 04.06.2024 | 7.588,86 | 7.650,26 | 7.508,40 | 7.543,18 | -1,10% | 21.468,00 |
| 03.06.2024 | 7.677,18 | 7.754,88 | 7.596,75 | 7.627,32 | -0,70% | 16.934,00 |
| 31.05.2024 | 7.460,44 | 7.712,30 | 7.454,11 | 7.680,73 | 3,02% | 42.721,00 |
| 30.05.2024 | 7.356,41 | 7.477,33 | 7.356,41 | 7.455,31 | 1,64% | 18.671,00 |
| 29.05.2024 | 7.304,92 | 7.354,29 | 7.227,09 | 7.335,26 | -0,28% | 16.181,00 |
| 28.05.2024 | 7.434,00 | 7.485,28 | 7.330,39 | 7.356,13 | -0,81% | 20.200,00 |