8.217,150$
-2,97%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |