148,924$
0,79%
Echtzeit-Aktienkurs Novanta Inc.
Bid:
Ask:
Aktienkurse zur Novanta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 147,28 | 149,95 | 146,62 | 149,71 | 1,33% | - |
| 29.01.2025 | 147,39 | 149,27 | 147,22 | 147,75 | -0,26% | 232.828,00 |
| 28.01.2025 | 145,34 | 148,56 | 145,04 | 148,14 | 1,65% | 275.866,00 |
| 27.01.2025 | 147,35 | 149,21 | 144,52 | 145,74 | -2,09% | 157.914,00 |
| 24.01.2025 | 149,57 | 150,41 | 147,87 | 148,85 | -0,55% | 193.237,00 |
| 23.01.2025 | 149,96 | 150,16 | 148,21 | 149,67 | -0,88% | 236.512,00 |
| 22.01.2025 | 151,51 | 154,16 | 150,86 | 151,00 | -0,13% | 246.883,00 |
| 21.01.2025 | 150,90 | 151,79 | 149,41 | 151,20 | 1,05% | 198.084,00 |
| 17.01.2025 | 149,70 | 150,38 | 148,03 | 149,63 | 1,33% | 202.809,00 |
| 16.01.2025 | 149,89 | 149,89 | 147,38 | 147,66 | -0,99% | 138.842,00 |
| 15.01.2025 | 151,50 | 151,50 | 144,98 | 149,14 | 0,62% | 214.316,00 |
| 14.01.2025 | 146,58 | 149,04 | 145,68 | 148,22 | 1,40% | 172.614,00 |
| 13.01.2025 | 145,14 | 146,63 | 143,18 | 146,18 | -0,88% | 235.853,00 |
| 10.01.2025 | 147,79 | 150,12 | 146,50 | 147,48 | -2,80% | 230.149,00 |
| 08.01.2025 | 148,99 | 153,34 | 145,02 | 151,73 | 0,67% | 221.028,00 |
| 07.01.2025 | 150,94 | 153,14 | 149,24 | 150,72 | -0,02% | 391.754,00 |
| 06.01.2025 | 152,65 | 155,39 | 150,00 | 150,75 | -0,82% | 263.201,00 |
| 03.01.2025 | 151,51 | 152,80 | 150,33 | 152,00 | 0,71% | 125.526,00 |
| 02.01.2025 | 154,49 | 155,34 | 150,38 | 150,93 | -1,20% | 108.763,00 |
| 31.12.2024 | 152,87 | 154,73 | 151,91 | 152,77 | 0,32% | 74.350,00 |
| 30.12.2024 | 152,76 | 153,45 | 150,39 | 152,29 | -1,58% | 70.857,00 |
| 27.12.2024 | 155,41 | 156,88 | 152,41 | 154,74 | -1,07% | 127.187,00 |
| 26.12.2024 | 154,32 | 157,11 | 154,32 | 156,42 | 0,55% | 79.785,00 |
| 24.12.2024 | 153,85 | 155,88 | 152,75 | 155,56 | 1,13% | 44.572,00 |
| 23.12.2024 | 152,89 | 155,00 | 151,99 | 153,82 | 0,21% | 191.924,00 |
| 20.12.2024 | 151,64 | 155,28 | 151,03 | 153,50 | 0,03% | 577.136,00 |
| 19.12.2024 | 157,17 | 159,00 | 153,07 | 153,46 | -1,81% | 346.817,00 |
| 18.12.2024 | 166,33 | 167,85 | 154,66 | 156,30 | -5,65% | 232.598,00 |
| 17.12.2024 | 169,59 | 171,31 | 164,98 | 165,65 | -3,24% | 169.182,00 |
| 16.12.2024 | 165,49 | 173,16 | 164,46 | 171,19 | 3,00% | 226.161,00 |
| 13.12.2024 | 166,77 | 167,30 | 164,63 | 166,20 | -0,66% | 145.273,00 |
| 12.12.2024 | 166,54 | 168,04 | 166,13 | 167,30 | 0,26% | 104.820,00 |
| 11.12.2024 | 167,19 | 169,63 | 166,27 | 166,87 | 0,66% | 156.076,00 |
| 10.12.2024 | 166,38 | 168,17 | 163,64 | 165,77 | -0,18% | 234.272,00 |
| 09.12.2024 | 167,36 | 169,04 | 165,30 | 166,07 | 0,22% | 187.712,00 |
| 06.12.2024 | 167,69 | 168,12 | 164,96 | 165,71 | -0,33% | 157.793,00 |
| 05.12.2024 | 170,40 | 171,13 | 165,80 | 166,26 | -2,43% | 176.125,00 |
| 04.12.2024 | 169,29 | 171,01 | 168,58 | 170,40 | 1,25% | 179.262,00 |
| 03.12.2024 | 169,26 | 169,26 | 167,31 | 168,29 | -0,50% | 100.569,00 |
| 02.12.2024 | 166,71 | 170,09 | 165,51 | 169,14 | 1,29% | 166.880,00 |
| 29.11.2024 | 165,49 | 167,14 | 165,46 | 166,98 | 1,80% | 114.866,00 |
| 27.11.2024 | 166,81 | 168,05 | 163,61 | 164,03 | -1,55% | 168.543,00 |
| 26.11.2024 | 173,41 | 173,41 | 166,27 | 166,62 | -3,93% | 189.614,00 |
| 25.11.2024 | 172,20 | 175,83 | 172,12 | 173,43 | 2,14% | 347.427,00 |
| 22.11.2024 | 165,35 | 170,22 | 164,17 | 169,79 | 3,08% | 332.931,00 |
| 21.11.2024 | 166,30 | 166,84 | 164,59 | 164,72 | -0,13% | 321.576,00 |
| 20.11.2024 | 164,52 | 165,43 | 163,52 | 164,94 | -0,47% | 226.199,00 |
| 19.11.2024 | 163,27 | 166,66 | 162,40 | 165,72 | -0,03% | 377.782,00 |
| 18.11.2024 | 168,39 | 168,39 | 165,42 | 165,77 | -1,44% | 197.259,00 |
| 15.11.2024 | 170,16 | 170,95 | 167,52 | 168,19 | -0,90% | 210.792,00 |
| 14.11.2024 | 169,01 | 171,81 | 168,08 | 169,71 | -0,29% | 290.406,00 |
| 13.11.2024 | 175,46 | 175,92 | 170,09 | 170,20 | -2,54% | 186.412,00 |
| 12.11.2024 | 178,62 | 179,68 | 173,99 | 174,64 | -2,30% | 146.510,00 |
| 11.11.2024 | 183,85 | 183,85 | 178,02 | 178,76 | -2,13% | 140.229,00 |
| 08.11.2024 | 182,08 | 183,38 | 179,87 | 182,65 | 0,62% | 144.461,00 |
| 07.11.2024 | 182,55 | 182,69 | 178,73 | 181,52 | -0,20% | 169.551,00 |
| 06.11.2024 | 174,14 | 184,11 | 172,40 | 181,89 | 10,46% | 370.082,00 |
| 05.11.2024 | 159,69 | 165,58 | 154,16 | 164,67 | -5,59% | 372.178,00 |
| 04.11.2024 | 173,53 | 175,92 | 172,60 | 174,42 | 0,11% | 134.443,00 |
| 01.11.2024 | 171,47 | 174,92 | 170,57 | 174,22 | 2,34% | 213.634,00 |
| 31.10.2024 | 173,65 | 173,65 | 169,45 | 170,24 | -1,96% | 209.348,00 |
| 30.10.2024 | 176,07 | 179,09 | 173,48 | 173,65 | -2,01% | 102.610,00 |
| 29.10.2024 | 174,77 | 177,41 | 173,01 | 177,22 | 0,55% | 87.396,00 |
| 28.10.2024 | 174,90 | 177,69 | 174,80 | 176,25 | 1,87% | 104.269,00 |
| 25.10.2024 | 174,45 | 176,20 | 172,36 | 173,02 | 0,19% | 108.807,00 |
| 24.10.2024 | 172,37 | 173,30 | 171,12 | 172,70 | 0,45% | 117.342,00 |
| 23.10.2024 | 171,12 | 172,44 | 169,84 | 171,92 | -0,05% | 78.000,00 |
| 22.10.2024 | 174,63 | 174,63 | 171,43 | 172,00 | -1,73% | 111.814,00 |
| 21.10.2024 | 177,74 | 177,74 | 173,27 | 175,03 | -1,96% | 64.359,00 |
| 18.10.2024 | 178,42 | 178,94 | 176,91 | 178,53 | 0,81% | 107.218,00 |
| 17.10.2024 | 179,11 | 179,80 | 174,83 | 177,09 | -0,37% | 99.349,00 |
| 16.10.2024 | 179,08 | 179,52 | 176,30 | 177,75 | 0,75% | 141.798,00 |
| 15.10.2024 | 176,63 | 179,01 | 175,80 | 176,42 | 0,06% | 130.377,00 |
| 14.10.2024 | 175,50 | 177,12 | 175,07 | 176,31 | 0,74% | 83.330,00 |
| 11.10.2024 | 170,37 | 177,04 | 169,97 | 175,02 | 2,41% | 197.460,00 |
| 10.10.2024 | 172,37 | 172,37 | 168,98 | 170,90 | -2,33% | 186.878,00 |
| 09.10.2024 | 174,56 | 177,70 | 171,74 | 174,98 | 0,24% | 139.215,00 |
| 08.10.2024 | 175,47 | 175,68 | 173,61 | 174,56 | -0,26% | 96.002,00 |
| 07.10.2024 | 173,69 | 175,09 | 172,76 | 175,02 | 0,01% | 77.052,00 |
| 04.10.2024 | 175,40 | 176,42 | 172,02 | 175,00 | 1,84% | 125.589,00 |
| 03.10.2024 | 174,18 | 176,22 | 171,70 | 171,84 | -2,16% | 92.015,00 |
| 02.10.2024 | 173,13 | 177,55 | 173,13 | 175,64 | 0,47% | 164.905,00 |
| 01.10.2024 | 177,99 | 177,99 | 172,60 | 174,82 | -2,32% | 191.651,00 |
| 30.09.2024 | 175,50 | 181,69 | 175,50 | 178,98 | 1,42% | 230.334,00 |
| 27.09.2024 | 179,99 | 181,58 | 175,36 | 176,47 | -1,02% | 133.327,00 |
| 26.09.2024 | 176,90 | 178,98 | 176,38 | 178,28 | 2,84% | 127.260,00 |
| 25.09.2024 | 177,36 | 177,36 | 172,77 | 173,35 | -2,15% | 109.239,00 |
| 24.09.2024 | 177,68 | 179,05 | 175,47 | 177,15 | 0,45% | 117.091,00 |
| 23.09.2024 | 176,00 | 176,63 | 174,51 | 176,36 | 1,05% | 107.823,00 |
| 20.09.2024 | 174,23 | 176,11 | 170,99 | 174,53 | 0,09% | 477.459,00 |
| 19.09.2024 | 174,61 | 175,46 | 170,87 | 174,37 | 3,28% | 132.693,00 |
| 18.09.2024 | 171,03 | 172,83 | 168,58 | 168,83 | -1,29% | 194.329,00 |
| 17.09.2024 | 173,03 | 174,67 | 170,17 | 171,03 | -0,41% | 123.944,00 |
| 16.09.2024 | 170,90 | 172,46 | 170,04 | 171,74 | 0,36% | 97.627,00 |
| 13.09.2024 | 170,31 | 173,15 | 170,01 | 171,12 | 1,61% | 107.811,00 |
| 12.09.2024 | 168,29 | 170,34 | 165,68 | 168,41 | 0,84% | 115.116,00 |
| 11.09.2024 | 167,25 | 168,09 | 163,58 | 167,01 | -0,84% | 145.793,00 |
| 10.09.2024 | 167,75 | 169,41 | 165,89 | 168,42 | 0,23% | 112.032,00 |
| 09.09.2024 | 168,82 | 170,25 | 166,46 | 168,03 | -0,22% | 142.583,00 |
| 06.09.2024 | 172,64 | 172,64 | 167,37 | 168,40 | -2,48% | 107.270,00 |