6.429,130$
-3,95%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 6.626,01 | 6.659,53 | 6.404,72 | 6.429,13 | -3,95% | 23.717,00 |
| 07.07.2026 | 6.725,00 | 6.817,52 | 6.633,15 | 6.693,69 | 0,00% | 19.859,00 |
| 06.07.2026 | 6.700,00 | 6.701,25 | 6.555,65 | 6.693,66 | -0,85% | 19.547,00 |
| 02.07.2026 | 6.678,42 | 6.773,05 | 6.631,19 | 6.750,79 | 1,61% | 19.038,00 |
| 01.07.2026 | 6.783,90 | 6.879,12 | 6.640,70 | 6.643,73 | -2,49% | 21.941,00 |
| 30.06.2026 | 6.825,00 | 6.855,23 | 6.741,02 | 6.813,40 | -0,11% | 24.792,00 |
| 29.06.2026 | 6.800,00 | 6.836,67 | 6.710,81 | 6.821,03 | -0,11% | 25.035,00 |
| 26.06.2026 | 6.836,39 | 6.900,16 | 6.809,89 | 6.828,62 | 0,21% | 44.935,00 |
| 25.06.2026 | 6.765,93 | 6.956,48 | 6.765,93 | 6.814,44 | 0,73% | 21.885,00 |
| 24.06.2026 | 6.470,10 | 6.866,78 | 6.470,10 | 6.764,83 | 5,87% | 31.674,00 |
| 23.06.2026 | 6.331,00 | 6.445,61 | 6.325,01 | 6.389,57 | 0,58% | 26.216,00 |
| 22.06.2026 | 6.452,30 | 6.492,01 | 6.347,39 | 6.352,55 | -2,13% | 30.272,00 |
| 18.06.2026 | 6.374,99 | 6.558,01 | 6.350,67 | 6.490,93 | 3,43% | 58.644,00 |
| 17.06.2026 | 6.386,41 | 6.529,02 | 6.257,69 | 6.275,94 | -2,51% | 29.309,00 |
| 16.06.2026 | 6.380,28 | 6.489,76 | 6.380,28 | 6.437,58 | 1,62% | 23.795,00 |
| 15.06.2026 | 6.474,26 | 6.547,31 | 6.328,89 | 6.335,00 | -0,63% | 22.010,00 |
| 12.06.2026 | 6.501,00 | 6.525,00 | 6.374,93 | 6.374,93 | -1,62% | 23.130,00 |
| 11.06.2026 | 6.316,28 | 6.479,70 | 6.307,29 | 6.479,70 | 2,77% | 36.826,00 |
| 10.06.2026 | 6.414,49 | 6.414,49 | 6.254,93 | 6.305,04 | -1,58% | 21.113,00 |
| 09.06.2026 | 6.282,17 | 6.447,38 | 6.265,00 | 6.406,57 | 3,48% | 38.834,00 |
| 08.06.2026 | 6.153,56 | 6.264,07 | 6.110,00 | 6.191,11 | 0,14% | 25.261,00 |
| 05.06.2026 | 6.155,95 | 6.254,00 | 6.125,06 | 6.182,55 | 0,09% | 29.541,00 |
| 04.06.2026 | 6.198,76 | 6.255,05 | 6.154,60 | 6.177,27 | 0,95% | 35.536,00 |
| 03.06.2026 | 6.140,00 | 6.216,13 | 6.056,27 | 6.119,41 | -1,00% | 28.513,00 |
| 02.06.2026 | 6.117,03 | 6.196,86 | 6.060,00 | 6.180,96 | 0,97% | 28.639,00 |
| 01.06.2026 | 6.135,00 | 6.158,81 | 6.035,88 | 6.121,31 | 0,27% | 50.709,00 |
| 29.05.2026 | 6.172,67 | 6.216,15 | 6.078,60 | 6.104,80 | -0,90% | 53.808,00 |
| 28.05.2026 | 6.029,97 | 6.161,51 | 5.946,16 | 6.160,54 | 1,02% | 23.821,00 |
| 27.05.2026 | 6.097,80 | 6.236,10 | 6.048,63 | 6.098,08 | 1,08% | 52.163,00 |
| 26.05.2026 | 6.112,88 | 6.150,54 | 6.032,82 | 6.032,82 | -0,07% | 45.740,00 |
| 22.05.2026 | 6.033,12 | 6.100,00 | 5.960,50 | 6.036,99 | -0,18% | 19.402,00 |
| 21.05.2026 | 5.940,00 | 6.084,41 | 5.858,42 | 6.047,87 | 0,96% | 22.146,00 |
| 20.05.2026 | 5.773,00 | 6.000,00 | 5.691,50 | 5.990,37 | 3,76% | 32.427,00 |
| 19.05.2026 | 5.654,94 | 5.809,00 | 5.579,55 | 5.773,52 | 0,99% | 31.940,00 |
| 18.05.2026 | 5.602,00 | 5.735,27 | 5.579,98 | 5.716,78 | 2,75% | 26.419,00 |
| 15.05.2026 | 5.700,01 | 5.700,01 | 5.501,01 | 5.563,62 | -2,06% | 34.134,00 |
| 14.05.2026 | 5.776,47 | 5.797,73 | 5.671,26 | 5.680,61 | -0,69% | 23.509,00 |
| 13.05.2026 | 5.749,12 | 5.805,45 | 5.650,17 | 5.720,10 | -1,30% | 21.500,00 |
| 12.05.2026 | 5.955,55 | 5.955,55 | 5.790,22 | 5.795,66 | -1,95% | 19.984,00 |
| 11.05.2026 | 6.008,99 | 6.008,99 | 5.887,06 | 5.910,67 | -1,06% | 19.250,00 |
| 08.05.2026 | 6.032,23 | 6.065,00 | 5.937,01 | 5.974,07 | -0,58% | 13.433,00 |
| 07.05.2026 | 6.125,20 | 6.195,00 | 5.995,40 | 6.008,85 | -1,49% | 17.747,00 |
| 06.05.2026 | 6.279,24 | 6.279,24 | 6.060,01 | 6.099,80 | 1,59% | 19.454,00 |
| 05.05.2026 | 6.108,73 | 6.108,73 | 5.961,63 | 6.004,33 | 1,22% | 18.371,00 |
| 04.05.2026 | 6.110,46 | 6.183,46 | 5.930,00 | 5.932,12 | -3,61% | 18.353,00 |
| 01.05.2026 | 6.338,89 | 6.340,20 | 6.151,52 | 6.154,14 | -2,56% | 19.641,00 |
| 30.04.2026 | 6.205,30 | 6.335,00 | 6.205,30 | 6.315,87 | 1,75% | 23.867,00 |
| 29.04.2026 | 6.402,25 | 6.442,99 | 6.195,15 | 6.207,50 | -3,65% | 24.322,00 |
| 28.04.2026 | 6.514,20 | 6.517,81 | 6.400,09 | 6.442,36 | -0,62% | 18.916,00 |
| 27.04.2026 | 6.485,10 | 6.554,31 | 6.440,07 | 6.482,53 | -0,33% | 15.693,00 |
| 24.04.2026 | 6.888,72 | 6.888,72 | 6.503,95 | 6.503,95 | -2,48% | 15.091,00 |
| 23.04.2026 | 6.632,07 | 6.669,01 | 6.493,42 | 6.669,01 | 0,88% | 28.481,00 |
| 22.04.2026 | 6.640,24 | 6.677,04 | 6.408,65 | 6.610,77 | -4,65% | 36.939,00 |
| 21.04.2026 | 7.250,14 | 7.294,50 | 6.924,45 | 6.933,50 | -2,30% | 29.195,00 |
| 20.04.2026 | 7.000,20 | 7.096,97 | 6.957,40 | 7.096,97 | 1,37% | 23.727,00 |
| 17.04.2026 | 6.772,10 | 7.057,88 | 6.772,10 | 7.000,92 | 4,44% | 33.997,00 |
| 16.04.2026 | 6.800,00 | 6.836,50 | 6.696,79 | 6.703,59 | -0,94% | 22.473,00 |
| 15.04.2026 | 6.824,95 | 6.850,00 | 6.730,46 | 6.767,21 | -1,12% | 22.874,00 |
| 14.04.2026 | 6.750,02 | 6.866,68 | 6.750,02 | 6.843,71 | 0,91% | 20.644,00 |
| 13.04.2026 | 6.743,43 | 6.796,17 | 6.691,35 | 6.781,69 | 0,47% | 17.013,00 |
| 10.04.2026 | 6.784,72 | 6.829,74 | 6.711,94 | 6.750,04 | -0,72% | 13.283,00 |
| 09.04.2026 | 6.703,77 | 6.891,89 | 6.703,77 | 6.798,75 | 0,64% | 24.041,00 |
| 08.04.2026 | 6.656,92 | 6.829,61 | 6.639,30 | 6.755,50 | 4,05% | 23.803,00 |
| 07.04.2026 | 6.620,00 | 6.704,23 | 6.465,12 | 6.492,24 | -3,32% | 24.265,00 |
| 06.04.2026 | 6.638,53 | 6.735,79 | 6.609,25 | 6.715,45 | 0,79% | 17.985,00 |
| 02.04.2026 | 6.622,92 | 6.780,00 | 6.582,18 | 6.663,14 | -0,02% | 20.727,00 |
| 01.04.2026 | 6.584,95 | 6.748,98 | 6.532,51 | 6.664,19 | 1,13% | 23.625,00 |
| 31.03.2026 | 6.597,00 | 6.658,00 | 6.468,65 | 6.589,83 | 1,39% | 31.341,00 |
| 30.03.2026 | 6.532,53 | 6.589,00 | 6.463,43 | 6.499,34 | 0,75% | 22.718,00 |
| 27.03.2026 | 6.502,00 | 6.574,71 | 6.448,84 | 6.450,76 | -1,22% | 20.928,00 |
| 26.03.2026 | 6.516,17 | 6.631,00 | 6.493,09 | 6.530,22 | -0,34% | 21.032,00 |
| 25.03.2026 | 6.511,02 | 6.552,20 | 6.400,00 | 6.552,20 | 0,80% | 17.571,00 |
| 24.03.2026 | 6.457,41 | 6.542,15 | 6.453,73 | 6.499,93 | -0,47% | 26.077,00 |
| 23.03.2026 | 6.460,20 | 6.595,10 | 6.456,27 | 6.530,69 | 2,53% | 37.257,00 |
| 20.03.2026 | 6.416,46 | 6.427,90 | 6.301,02 | 6.369,38 | -0,76% | 44.310,00 |
| 19.03.2026 | 6.505,00 | 6.505,00 | 6.357,45 | 6.417,90 | -1,00% | 30.679,00 |
| 18.03.2026 | 6.607,72 | 6.617,65 | 6.450,00 | 6.482,82 | -1,73% | 19.542,00 |
| 17.03.2026 | 6.596,02 | 6.659,36 | 6.544,14 | 6.596,75 | 0,47% | 19.168,00 |
| 16.03.2026 | 6.476,37 | 6.570,02 | 6.432,90 | 6.565,94 | 1,54% | 21.887,00 |
| 13.03.2026 | 6.485,40 | 6.542,02 | 6.368,70 | 6.466,56 | 0,43% | 28.321,00 |
| 12.03.2026 | 6.540,20 | 6.573,48 | 6.438,81 | 6.439,00 | -2,60% | 33.023,00 |
| 11.03.2026 | 6.756,60 | 6.782,96 | 6.610,34 | 6.610,91 | -2,54% | 33.154,00 |
| 10.03.2026 | 6.750,01 | 6.907,00 | 6.702,20 | 6.783,24 | -1,29% | 29.354,00 |
| 09.03.2026 | 6.800,00 | 6.909,20 | 6.697,98 | 6.872,03 | -1,25% | 25.643,00 |
| 06.03.2026 | 7.019,98 | 7.030,15 | 6.842,70 | 6.958,83 | -1,64% | 27.273,00 |
| 05.03.2026 | 7.213,42 | 7.266,49 | 7.061,43 | 7.074,84 | -2,43% | 23.643,00 |
| 04.03.2026 | 7.310,00 | 7.335,00 | 7.202,02 | 7.251,27 | -1,49% | 18.515,00 |
| 03.03.2026 | 7.280,29 | 7.409,48 | 7.246,29 | 7.361,10 | -0,74% | 18.961,00 |
| 02.03.2026 | 7.371,05 | 7.445,58 | 7.327,58 | 7.415,75 | -1,36% | 22.985,00 |
| 27.02.2026 | 7.400,98 | 7.568,26 | 7.369,41 | 7.517,79 | 1,13% | 24.026,00 |
| 26.02.2026 | 7.344,00 | 7.452,51 | 7.309,92 | 7.434,14 | 2,07% | 21.374,00 |
| 25.02.2026 | 7.481,38 | 7.507,80 | 7.242,02 | 7.283,14 | -2,95% | 25.646,00 |
| 24.02.2026 | 7.539,99 | 7.561,37 | 7.440,92 | 7.504,79 | 0,64% | 26.500,00 |
| 23.02.2026 | 7.518,21 | 7.663,17 | 7.419,07 | 7.456,83 | -1,63% | 29.938,00 |
| 20.02.2026 | 7.552,89 | 7.703,62 | 7.496,91 | 7.580,60 | 0,72% | 22.654,00 |
| 19.02.2026 | 7.542,99 | 7.584,62 | 7.470,14 | 7.526,14 | 0,04% | 22.657,00 |
| 18.02.2026 | 7.381,38 | 7.544,79 | 7.360,38 | 7.523,12 | 1,38% | 22.452,00 |
| 17.02.2026 | 7.453,38 | 7.468,50 | 7.265,99 | 7.421,00 | -1,15% | 30.553,00 |
| 13.02.2026 | 8.125,13 | 8.125,13 | 7.498,42 | 7.507,43 | -7,27% | 39.528,00 |
| 12.02.2026 | 8.111,81 | 8.200,00 | 8.071,26 | 8.096,16 | -0,01% | 30.919,00 |