184,114$
-1,41%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 190,40 | 190,41 | 178,50 | 183,52 | -1,73% | 553.040,00 |
| 08.05.2025 | 186,53 | 189,74 | 176,52 | 186,75 | -6,96% | 555.501,00 |
| 07.05.2025 | 194,44 | 201,99 | 191,74 | 200,72 | 3,53% | 282.492,00 |
| 06.05.2025 | 193,80 | 198,13 | 192,22 | 193,88 | -1,12% | 225.136,00 |
| 05.05.2025 | 197,94 | 201,00 | 195,75 | 196,07 | -3,02% | 192.639,00 |
| 02.05.2025 | 200,60 | 205,50 | 198,33 | 202,19 | 3,34% | 134.448,00 |
| 01.05.2025 | 199,23 | 201,87 | 195,65 | 195,65 | -0,29% | 105.643,00 |
| 30.04.2025 | 190,90 | 196,53 | 186,10 | 196,21 | 0,81% | 122.768,00 |
| 29.04.2025 | 192,98 | 196,91 | 189,34 | 194,63 | -0,72% | 136.482,00 |
| 28.04.2025 | 194,65 | 196,68 | 190,36 | 196,04 | -0,31% | 190.379,00 |
| 25.04.2025 | 195,51 | 198,69 | 187,07 | 196,65 | -0,05% | 126.692,00 |
| 24.04.2025 | 186,70 | 197,79 | 185,80 | 196,75 | 8,19% | 353.981,00 |
| 23.04.2025 | 182,22 | 185,21 | 180,55 | 181,86 | 4,44% | 178.956,00 |
| 22.04.2025 | 175,95 | 176,99 | 171,34 | 174,13 | 0,73% | 214.615,00 |
| 21.04.2025 | 172,76 | 173,21 | 168,18 | 172,87 | -1,57% | 119.104,00 |
| 17.04.2025 | 174,81 | 177,36 | 170,09 | 175,62 | 0,62% | 296.290,00 |
| 16.04.2025 | 180,00 | 180,62 | 168,93 | 174,54 | -6,55% | 260.226,00 |
| 15.04.2025 | 184,06 | 189,05 | 183,25 | 186,78 | 1,42% | 161.484,00 |
| 14.04.2025 | 185,48 | 186,54 | 180,10 | 184,16 | 2,44% | 191.163,00 |
| 11.04.2025 | 179,00 | 180,87 | 173,49 | 179,78 | 0,71% | 198.513,00 |
| 10.04.2025 | 184,60 | 184,60 | 171,98 | 178,51 | -6,91% | 239.458,00 |
| 09.04.2025 | 170,54 | 193,18 | 164,45 | 191,76 | 14,67% | 488.382,00 |
| 08.04.2025 | 175,03 | 178,16 | 163,26 | 167,23 | -1,98% | 416.057,00 |
| 07.04.2025 | 164,11 | 185,09 | 161,35 | 170,61 | 5,30% | 647.884,00 |
| 04.04.2025 | 165,01 | 168,02 | 154,00 | 162,03 | -5,98% | 339.519,00 |
| 03.04.2025 | 180,93 | 181,79 | 171,31 | 172,33 | -10,09% | 298.767,00 |
| 02.04.2025 | 182,26 | 193,26 | 182,09 | 191,68 | 3,67% | 254.427,00 |
| 01.04.2025 | 184,30 | 185,68 | 177,88 | 184,90 | 0,31% | 327.292,00 |
| 31.03.2025 | 182,01 | 184,50 | 177,87 | 184,33 | -1,13% | 229.227,00 |
| 28.03.2025 | 192,00 | 194,65 | 184,24 | 186,43 | -3,32% | 170.027,00 |
| 27.03.2025 | 199,33 | 199,33 | 192,64 | 192,83 | -4,08% | 348.473,00 |
| 26.03.2025 | 199,26 | 201,42 | 196,66 | 201,04 | -0,16% | 299.394,00 |
| 25.03.2025 | 203,90 | 205,64 | 197,96 | 201,37 | -1,16% | 199.022,00 |
| 24.03.2025 | 199,77 | 206,82 | 199,40 | 203,74 | 3,55% | 314.220,00 |
| 21.03.2025 | 196,44 | 201,86 | 195,44 | 196,76 | -2,09% | 174.717,00 |
| 20.03.2025 | 192,19 | 202,00 | 192,19 | 200,96 | 2,81% | 235.690,00 |
| 19.03.2025 | 199,49 | 199,98 | 194,60 | 195,47 | -1,40% | 362.703,00 |
| 18.03.2025 | 202,05 | 202,30 | 193,02 | 198,25 | -3,89% | 487.410,00 |
| 17.03.2025 | 212,84 | 217,43 | 205,11 | 206,27 | -5,87% | 333.977,00 |
| 14.03.2025 | 218,86 | 222,39 | 217,64 | 219,13 | 1,82% | 343.484,00 |
| 13.03.2025 | 222,48 | 225,76 | 213,86 | 215,22 | -4,24% | 307.021,00 |
| 12.03.2025 | 218,85 | 225,28 | 213,60 | 224,75 | 6,19% | 354.746,00 |
| 11.03.2025 | 213,14 | 217,43 | 205,15 | 211,64 | -0,49% | 332.564,00 |
| 10.03.2025 | 218,69 | 221,90 | 208,39 | 212,69 | -5,90% | 299.492,00 |
| 07.03.2025 | 216,00 | 227,20 | 212,98 | 226,02 | 4,76% | 313.184,00 |
| 06.03.2025 | 220,09 | 220,09 | 211,85 | 215,76 | -5,09% | 338.017,00 |
| 05.03.2025 | 223,57 | 227,42 | 218,12 | 227,33 | 1,70% | 340.515,00 |
| 04.03.2025 | 219,73 | 227,89 | 215,48 | 223,52 | -2,03% | 519.860,00 |
| 03.03.2025 | 244,00 | 244,50 | 223,56 | 228,14 | -4,62% | 377.101,00 |
| 28.02.2025 | 241,63 | 241,63 | 227,65 | 239,18 | 0,12% | 329.044,00 |
| 27.02.2025 | 254,84 | 255,44 | 235,40 | 238,89 | -5,45% | 568.719,00 |
| 26.02.2025 | 251,90 | 257,65 | 249,68 | 252,65 | 0,96% | 347.035,00 |
| 25.02.2025 | 256,86 | 256,86 | 247,18 | 250,24 | -3,44% | 298.336,00 |
| 24.02.2025 | 268,76 | 268,95 | 257,22 | 259,15 | -3,60% | 294.063,00 |
| 21.02.2025 | 272,50 | 275,36 | 265,77 | 268,83 | -1,76% | 239.679,00 |
| 20.02.2025 | 276,06 | 278,62 | 269,08 | 273,65 | 0,21% | 224.215,00 |
| 19.02.2025 | 272,87 | 275,62 | 270,44 | 273,08 | 0,00% | 484.840,00 |
| 18.02.2025 | 278,73 | 282,01 | 272,38 | 273,07 | 1,90% | 333.117,00 |
| 14.02.2025 | 265,85 | 271,61 | 262,39 | 267,97 | -0,38% | 208.045,00 |
| 13.02.2025 | 276,58 | 289,90 | 257,04 | 269,00 | 9,60% | 545.143,00 |
| 12.02.2025 | 244,68 | 247,99 | 240,12 | 245,43 | -1,47% | 387.856,00 |
| 11.02.2025 | 251,02 | 255,93 | 247,60 | 249,09 | -1,66% | 167.448,00 |
| 10.02.2025 | 253,58 | 255,63 | 249,69 | 253,30 | 0,77% | 211.031,00 |
| 07.02.2025 | 253,90 | 255,13 | 246,00 | 251,37 | -0,94% | 240.763,00 |
| 06.02.2025 | 248,82 | 257,51 | 246,91 | 253,76 | 2,08% | 188.980,00 |
| 05.02.2025 | 243,67 | 250,44 | 242,95 | 248,60 | 2,94% | 138.929,00 |
| 04.02.2025 | 241,18 | 245,54 | 240,53 | 241,51 | -0,27% | 96.032,00 |
| 03.02.2025 | 236,35 | 245,47 | 235,46 | 242,16 | -1,23% | 145.973,00 |
| 31.01.2025 | 242,32 | 255,26 | 242,32 | 245,18 | 1,31% | 210.896,00 |
| 30.01.2025 | 236,34 | 243,19 | 234,79 | 242,01 | 4,14% | 129.955,00 |
| 29.01.2025 | 237,24 | 237,81 | 227,68 | 232,38 | 1,44% | 189.358,00 |
| 28.01.2025 | 224,16 | 229,09 | 219,98 | 229,09 | 3,00% | 227.127,00 |
| 27.01.2025 | 227,03 | 230,59 | 213,18 | 222,42 | -11,87% | 408.853,00 |
| 24.01.2025 | 252,58 | 253,98 | 247,69 | 252,38 | 0,23% | 112.691,00 |
| 23.01.2025 | 252,83 | 253,55 | 250,00 | 251,81 | -1,97% | 147.453,00 |
| 22.01.2025 | 265,19 | 266,13 | 255,01 | 256,88 | -0,62% | 342.851,00 |
| 21.01.2025 | 256,61 | 259,56 | 249,12 | 258,49 | 5,54% | 643.300,00 |
| 17.01.2025 | 245,41 | 246,50 | 241,00 | 244,91 | 1,06% | 107.905,00 |
| 16.01.2025 | 241,60 | 249,01 | 239,14 | 242,33 | 4,16% | 196.734,00 |
| 15.01.2025 | 231,00 | 235,70 | 228,80 | 232,66 | 1,63% | 307.230,00 |
| 14.01.2025 | 222,77 | 229,80 | 221,05 | 228,92 | 5,08% | 277.460,00 |
| 13.01.2025 | 215,00 | 218,30 | 209,68 | 217,85 | 0,06% | 140.633,00 |
| 10.01.2025 | 215,79 | 219,09 | 210,66 | 217,72 | -0,91% | 112.735,00 |
| 08.01.2025 | 218,06 | 219,98 | 211,83 | 219,71 | 1,52% | 103.756,00 |
| 07.01.2025 | 222,06 | 223,01 | 214,63 | 216,41 | 0,83% | 163.613,00 |
| 06.01.2025 | 218,79 | 220,57 | 213,03 | 214,62 | 4,88% | 425.264,00 |
| 03.01.2025 | 203,49 | 207,54 | 202,21 | 204,64 | 0,89% | 251.101,00 |
| 02.01.2025 | 200,88 | 210,50 | 200,40 | 202,83 | 2,99% | 206.420,00 |
| 31.12.2024 | 197,79 | 199,10 | 195,72 | 196,95 | -0,12% | 72.292,00 |
| 30.12.2024 | 198,16 | 200,51 | 195,26 | 197,18 | -1,43% | 101.384,00 |
| 27.12.2024 | 201,59 | 201,59 | 195,01 | 200,05 | -1,18% | 83.398,00 |
| 26.12.2024 | 203,15 | 205,24 | 202,16 | 202,44 | -0,35% | 95.098,00 |
| 24.12.2024 | 199,50 | 204,38 | 199,50 | 203,15 | 2,00% | 135.231,00 |
| 23.12.2024 | 193,97 | 199,34 | 193,97 | 199,17 | 2,91% | 61.864,00 |
| 20.12.2024 | 191,30 | 196,85 | 188,76 | 193,53 | -0,69% | 82.638,00 |
| 19.12.2024 | 196,90 | 197,71 | 191,40 | 194,88 | -0,86% | 179.712,00 |
| 18.12.2024 | 198,42 | 207,64 | 195,01 | 196,58 | -0,54% | 241.373,00 |
| 17.12.2024 | 187,94 | 201,00 | 187,94 | 197,65 | 3,80% | 245.320,00 |
| 16.12.2024 | 190,38 | 193,55 | 188,68 | 190,41 | 1,10% | 122.213,00 |
| 13.12.2024 | 191,41 | 193,75 | 184,77 | 188,33 | -0,64% | 109.806,00 |