123,067$
-3,26%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 126,43 | 128,11 | 122,58 | 122,97 | -3,37% | 549.942,00 |
| 09.03.2026 | 128,69 | 128,81 | 121,51 | 127,26 | -3,02% | 471.807,00 |
| 06.03.2026 | 132,31 | 135,00 | 130,06 | 131,22 | -3,93% | 598.620,00 |
| 05.03.2026 | 138,53 | 142,09 | 133,90 | 136,59 | -2,88% | 902.257,00 |
| 04.03.2026 | 140,05 | 140,87 | 137,40 | 140,64 | 1,78% | 510.263,00 |
| 03.03.2026 | 135,36 | 139,21 | 133,96 | 138,18 | -1,81% | 334.971,00 |
| 02.03.2026 | 131,92 | 141,15 | 130,70 | 140,73 | 4,69% | 493.965,00 |
| 27.02.2026 | 134,40 | 134,58 | 130,88 | 134,43 | -1,62% | 375.086,00 |
| 26.02.2026 | 134,93 | 136,71 | 131,34 | 136,64 | 2,57% | 334.129,00 |
| 25.02.2026 | 139,29 | 139,35 | 130,00 | 133,22 | -3,07% | 399.956,00 |
| 24.02.2026 | 148,68 | 149,95 | 136,27 | 137,44 | -3,47% | 529.253,00 |
| 23.02.2026 | 144,53 | 148,00 | 141,66 | 142,38 | -2,45% | 624.456,00 |
| 20.02.2026 | 144,19 | 146,98 | 140,09 | 145,96 | 0,71% | 309.508,00 |
| 19.02.2026 | 144,58 | 145,41 | 142,12 | 144,93 | -0,48% | 227.253,00 |
| 18.02.2026 | 145,11 | 148,25 | 142,65 | 145,63 | 0,18% | 385.540,00 |
| 17.02.2026 | 146,00 | 147,23 | 142,39 | 145,37 | -0,70% | 372.201,00 |
| 13.02.2026 | 139,43 | 146,95 | 138,59 | 146,39 | 5,10% | 389.952,00 |
| 12.02.2026 | 144,16 | 148,88 | 137,58 | 139,29 | -1,79% | 389.225,00 |
| 11.02.2026 | 147,48 | 148,25 | 141,20 | 141,83 | -2,22% | 415.595,00 |
| 10.02.2026 | 145,00 | 148,44 | 143,51 | 145,05 | 0,62% | 296.796,00 |
| 09.02.2026 | 140,96 | 144,91 | 139,03 | 144,15 | 1,89% | 482.307,00 |
| 06.02.2026 | 135,80 | 141,69 | 135,80 | 141,47 | 6,09% | 491.178,00 |
| 05.02.2026 | 135,35 | 136,48 | 132,51 | 133,35 | -2,47% | 320.954,00 |
| 04.02.2026 | 138,40 | 143,02 | 135,16 | 136,73 | -0,04% | 414.436,00 |
| 03.02.2026 | 135,00 | 139,00 | 133,16 | 136,78 | 1,83% | 348.559,00 |
| 02.02.2026 | 133,96 | 137,66 | 133,50 | 134,32 | -0,16% | 374.447,00 |
| 30.01.2026 | 139,38 | 141,00 | 133,32 | 134,54 | -4,19% | 344.955,00 |
| 29.01.2026 | 138,99 | 141,81 | 137,77 | 140,42 | 1,03% | 459.793,00 |
| 28.01.2026 | 139,68 | 140,29 | 136,13 | 138,99 | 0,08% | 414.136,00 |
| 27.01.2026 | 137,85 | 139,30 | 135,17 | 138,88 | 0,99% | 418.110,00 |
| 26.01.2026 | 137,89 | 141,75 | 135,01 | 137,52 | -0,27% | 546.596,00 |
| 23.01.2026 | 138,31 | 140,30 | 134,03 | 137,89 | -0,30% | 382.420,00 |
| 22.01.2026 | 142,66 | 143,48 | 137,91 | 138,31 | -1,73% | 595.469,00 |
| 21.01.2026 | 132,75 | 141,45 | 132,27 | 140,75 | 7,36% | 694.095,00 |
| 20.01.2026 | 130,65 | 134,77 | 130,00 | 131,10 | -1,68% | 360.988,00 |
| 19.01.2026 | 133,19 | 133,33 | 133,19 | 133,33 | -0,92% | - |
| 16.01.2026 | 133,63 | 135,94 | 132,54 | 134,57 | 1,04% | 389.759,00 |
| 15.01.2026 | 132,45 | 136,74 | 132,45 | 133,18 | 1,40% | 376.307,00 |
| 14.01.2026 | 131,48 | 132,31 | 128,20 | 131,34 | -0,10% | 367.333,00 |
| 13.01.2026 | 128,83 | 132,99 | 128,83 | 131,47 | 1,95% | 286.414,00 |
| 12.01.2026 | 130,55 | 132,84 | 128,93 | 128,96 | -1,51% | 845.157,00 |
| 09.01.2026 | 128,70 | 132,58 | 128,03 | 130,94 | 1,74% | 396.295,00 |
| 08.01.2026 | 122,51 | 130,23 | 122,21 | 128,70 | 3,56% | 709.695,00 |
| 07.01.2026 | 124,44 | 125,74 | 121,62 | 124,28 | -0,38% | 411.965,00 |
| 06.01.2026 | 111,01 | 124,93 | 110,20 | 124,75 | 11,85% | 683.488,00 |
| 05.01.2026 | 111,14 | 113,82 | 110,23 | 111,53 | 0,35% | 577.237,00 |
| 02.01.2026 | 119,89 | 119,89 | 110,25 | 111,14 | -6,60% | 662.571,00 |
| 31.12.2025 | 120,57 | 120,57 | 118,21 | 118,99 | -1,56% | 682.698,00 |
| 30.12.2025 | 122,00 | 122,84 | 120,08 | 120,87 | -1,41% | 449.270,00 |
| 29.12.2025 | 122,72 | 124,98 | 121,17 | 122,60 | -0,10% | 449.119,00 |
| 26.12.2025 | 122,63 | 123,08 | 122,09 | 122,72 | 0,07% | 172.024,00 |
| 24.12.2025 | 121,63 | 123,41 | 120,00 | 122,63 | 0,22% | 173.324,00 |
| 23.12.2025 | 119,85 | 122,59 | 119,38 | 122,36 | 1,76% | 366.951,00 |
| 22.12.2025 | 120,16 | 121,76 | 118,42 | 120,24 | 0,71% | 392.950,00 |
| 19.12.2025 | 121,69 | 122,50 | 119,12 | 119,39 | -1,47% | 758.061,00 |
| 18.12.2025 | 121,56 | 122,67 | 119,36 | 121,17 | 1,14% | 572.007,00 |
| 17.12.2025 | 120,74 | 123,86 | 119,55 | 119,81 | -1,30% | 795.334,00 |
| 16.12.2025 | 119,22 | 121,54 | 118,69 | 121,38 | 1,65% | 629.222,00 |
| 15.12.2025 | 119,67 | 119,87 | 117,50 | 119,41 | 0,39% | 373.792,00 |
| 12.12.2025 | 120,07 | 120,76 | 117,93 | 118,95 | -1,06% | 369.928,00 |
| 11.12.2025 | 120,02 | 121,95 | 118,67 | 120,22 | 0,20% | 288.944,00 |
| 10.12.2025 | 117,00 | 120,49 | 116,61 | 119,98 | 2,85% | 413.785,00 |
| 09.12.2025 | 115,45 | 119,23 | 114,98 | 116,66 | 1,04% | 362.966,00 |
| 08.12.2025 | 116,89 | 117,64 | 114,19 | 115,46 | -0,41% | 350.888,00 |
| 05.12.2025 | 117,03 | 118,71 | 115,00 | 115,94 | -1,26% | 249.693,00 |
| 04.12.2025 | 114,98 | 117,42 | 114,47 | 117,42 | 2,75% | 337.099,00 |
| 03.12.2025 | 111,82 | 115,82 | 111,82 | 114,28 | 1,56% | 608.269,00 |
| 02.12.2025 | 112,46 | 113,79 | 110,46 | 112,52 | 0,93% | 362.746,00 |
| 01.12.2025 | 111,15 | 113,23 | 110,87 | 111,48 | -1,92% | 464.239,00 |
| 28.11.2025 | 112,55 | 114,16 | 112,55 | 113,66 | 0,63% | 152.314,00 |
| 26.11.2025 | 111,35 | 113,60 | 111,16 | 112,95 | 0,95% | 410.062,00 |
| 25.11.2025 | 108,78 | 112,90 | 108,60 | 111,89 | 2,91% | 461.633,00 |
| 24.11.2025 | 106,57 | 109,48 | 104,92 | 108,73 | 2,08% | 546.755,00 |
| 21.11.2025 | 99,42 | 107,69 | 99,42 | 106,51 | 7,35% | 746.552,00 |
| 20.11.2025 | 103,33 | 103,81 | 98,42 | 99,22 | -1,42% | 618.227,00 |
| 19.11.2025 | 99,48 | 101,33 | 98,27 | 100,65 | 1,10% | 436.686,00 |
| 18.11.2025 | 102,69 | 102,69 | 98,98 | 99,55 | -3,24% | 631.624,00 |
| 17.11.2025 | 103,21 | 105,21 | 101,78 | 102,88 | -0,92% | 661.697,00 |
| 14.11.2025 | 106,61 | 108,23 | 102,09 | 103,84 | -4,52% | 884.393,00 |
| 13.11.2025 | 108,86 | 111,54 | 107,61 | 108,76 | -1,52% | 1.004.167,00 |
| 12.11.2025 | 107,54 | 113,09 | 105,87 | 110,44 | 3,48% | 1.918.563,00 |
| 11.11.2025 | 103,94 | 106,90 | 101,53 | 106,73 | 2,62% | 1.007.767,00 |
| 10.11.2025 | 107,00 | 107,00 | 102,87 | 104,01 | -1,23% | 1.190.869,00 |
| 07.11.2025 | 106,29 | 106,29 | 101,44 | 105,30 | -1,82% | 3.882.844,00 |
| 06.11.2025 | 123,76 | 125,00 | 106,40 | 107,25 | -19,05% | 2.772.704,00 |
| 05.11.2025 | 129,44 | 133,60 | 128,06 | 132,49 | 2,44% | 435.116,00 |
| 04.11.2025 | 130,39 | 135,71 | 125,00 | 129,33 | -4,85% | 676.996,00 |
| 03.11.2025 | 127,16 | 137,35 | 126,39 | 135,92 | 7,02% | 908.823,00 |
| 31.10.2025 | 125,04 | 127,24 | 124,14 | 127,01 | 1,43% | 311.648,00 |
| 30.10.2025 | 127,50 | 130,28 | 124,95 | 125,22 | -2,64% | 300.425,00 |
| 29.10.2025 | 127,30 | 131,26 | 127,30 | 128,61 | 0,73% | 390.742,00 |
| 28.10.2025 | 131,29 | 131,33 | 126,00 | 127,68 | -2,75% | 495.621,00 |
| 27.10.2025 | 128,83 | 131,67 | 127,32 | 131,29 | 2,05% | 831.917,00 |
| 24.10.2025 | 120,00 | 130,97 | 120,00 | 128,65 | 8,30% | 1.057.458,00 |
| 23.10.2025 | 117,18 | 120,04 | 116,85 | 118,79 | 1,98% | - |
| 22.10.2025 | 113,81 | 119,80 | 112,85 | 116,48 | 3,08% | 575.562,00 |
| 21.10.2025 | 108,59 | 113,14 | 108,59 | 113,00 | 4,21% | 295.879,00 |
| 20.10.2025 | 106,63 | 108,85 | 105,89 | 108,43 | 2,76% | 137.026,00 |
| 17.10.2025 | 105,64 | 108,29 | 104,62 | 105,52 | -1,02% | - |
| 16.10.2025 | 106,05 | 107,05 | 105,29 | 106,61 | 0,86% | 254.501,00 |