263,452$
-4,63%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 273,17 | 273,17 | 260,73 | 263,34 | -4,67% | 262.249,00 |
| 28.08.2025 | 267,32 | 278,17 | 267,20 | 276,23 | 4,81% | 281.042,00 |
| 27.08.2025 | 259,00 | 266,04 | 257,12 | 263,55 | 1,56% | 155.901,00 |
| 26.08.2025 | 258,31 | 261,90 | 257,11 | 259,50 | 1,85% | 278.414,00 |
| 25.08.2025 | 256,07 | 257,91 | 253,20 | 254,78 | 0,78% | 226.428,00 |
| 22.08.2025 | 246,26 | 257,70 | 240,00 | 252,80 | 2,26% | 162.475,00 |
| 21.08.2025 | 246,49 | 248,92 | 245,13 | 247,22 | 0,31% | 115.159,00 |
| 20.08.2025 | 250,59 | 250,59 | 239,33 | 246,46 | -1,17% | 274.332,00 |
| 19.08.2025 | 261,38 | 261,38 | 244,82 | 249,38 | -4,25% | 328.248,00 |
| 18.08.2025 | 256,59 | 261,55 | 256,02 | 260,45 | 2,40% | 182.744,00 |
| 15.08.2025 | 269,21 | 269,21 | 253,87 | 254,36 | -6,08% | 273.588,00 |
| 14.08.2025 | 271,25 | 271,58 | 265,97 | 270,83 | -1,31% | 154.691,00 |
| 13.08.2025 | 277,56 | 278,19 | 271,96 | 274,43 | 1,08% | 115.871,00 |
| 12.08.2025 | 268,00 | 273,40 | 265,82 | 271,50 | -0,28% | 231.809,00 |
| 11.08.2025 | 269,10 | 279,71 | 269,10 | 272,25 | 0,72% | 215.627,00 |
| 08.08.2025 | 263,50 | 273,42 | 263,50 | 270,31 | 2,85% | 184.987,00 |
| 07.08.2025 | 265,00 | 269,88 | 251,70 | 262,83 | 1,99% | 576.298,00 |
| 06.08.2025 | 257,15 | 258,11 | 249,00 | 257,71 | -2,19% | 401.626,00 |
| 05.08.2025 | 270,19 | 272,63 | 256,42 | 263,48 | -3,40% | 201.190,00 |
| 04.08.2025 | 267,01 | 273,15 | 265,94 | 272,75 | 3,49% | 138.206,00 |
| 01.08.2025 | 255,40 | 266,95 | 252,57 | 263,55 | 0,53% | 210.153,00 |
| 31.07.2025 | 273,03 | 273,03 | 260,77 | 262,15 | -4,27% | 357.438,00 |
| 30.07.2025 | 273,21 | 277,70 | 270,61 | 273,84 | 1,42% | 173.693,00 |
| 29.07.2025 | 271,96 | 275,31 | 267,86 | 270,01 | 0,33% | 125.596,00 |
| 28.07.2025 | 265,11 | 270,39 | 265,11 | 269,13 | 4,06% | 169.251,00 |
| 25.07.2025 | 259,65 | 262,50 | 254,62 | 258,62 | -1,13% | 646.019,00 |
| 24.07.2025 | 266,85 | 267,49 | 259,01 | 261,58 | -2,62% | 345.754,00 |
| 23.07.2025 | 277,38 | 278,82 | 268,18 | 268,63 | -2,18% | 375.701,00 |
| 22.07.2025 | 284,73 | 286,84 | 271,21 | 274,61 | -3,62% | 250.105,00 |
| 21.07.2025 | 280,48 | 286,33 | 280,48 | 284,92 | 2,41% | 229.646,00 |
| 18.07.2025 | 277,43 | 279,80 | 275,08 | 278,21 | 0,72% | 94.226,00 |
| 17.07.2025 | 280,98 | 280,98 | 271,82 | 276,22 | 0,28% | 316.218,00 |
| 16.07.2025 | 282,12 | 282,12 | 270,75 | 275,46 | -3,65% | 616.854,00 |
| 15.07.2025 | 290,56 | 291,21 | 281,80 | 285,91 | 1,41% | 295.967,00 |
| 14.07.2025 | 283,13 | 284,22 | 276,35 | 281,94 | -0,78% | 184.040,00 |
| 11.07.2025 | 280,01 | 284,52 | 279,25 | 284,16 | 0,26% | 146.662,00 |
| 10.07.2025 | 291,76 | 291,80 | 282,21 | 283,41 | 0,48% | 219.218,00 |
| 09.07.2025 | 285,01 | 288,60 | 281,46 | 282,07 | -0,10% | 334.485,00 |
| 08.07.2025 | 286,95 | 287,34 | 280,93 | 282,36 | -1,40% | 283.852,00 |
| 07.07.2025 | 288,46 | 291,99 | 284,45 | 286,38 | 0,50% | 222.056,00 |
| 03.07.2025 | 286,13 | 289,13 | 282,34 | 284,96 | 3,09% | 250.236,00 |
| 02.07.2025 | 273,57 | 277,70 | 269,10 | 276,43 | 2,98% | 527.596,00 |
| 01.07.2025 | 271,70 | 274,91 | 263,00 | 268,43 | -2,39% | 293.565,00 |
| 30.06.2025 | 275,70 | 283,79 | 273,00 | 275,00 | 2,75% | 300.459,00 |
| 27.06.2025 | 268,00 | 271,52 | 264,00 | 267,64 | -0,46% | 206.518,00 |
| 26.06.2025 | 256,87 | 271,10 | 255,58 | 268,88 | 5,30% | 564.590,00 |
| 25.06.2025 | 254,70 | 261,65 | 252,94 | 255,35 | 2,75% | 354.198,00 |
| 24.06.2025 | 240,00 | 249,95 | 239,33 | 248,52 | 6,16% | 253.459,00 |
| 23.06.2025 | 232,65 | 235,82 | 229,00 | 234,10 | 1,27% | 115.395,00 |
| 20.06.2025 | 234,20 | 234,52 | 224,00 | 231,17 | -0,38% | 145.042,00 |
| 18.06.2025 | 230,33 | 233,54 | 229,60 | 232,05 | 1,76% | 132.222,00 |
| 17.06.2025 | 231,60 | 231,60 | 225,90 | 228,04 | -1,04% | 178.122,00 |
| 16.06.2025 | 229,00 | 234,78 | 228,39 | 230,44 | 3,71% | 202.873,00 |
| 13.06.2025 | 222,33 | 225,25 | 217,50 | 222,19 | -2,80% | 162.333,00 |
| 12.06.2025 | 227,21 | 229,96 | 225,73 | 228,58 | -1,83% | 261.954,00 |
| 11.06.2025 | 229,92 | 235,41 | 228,03 | 232,85 | 2,92% | 259.320,00 |
| 10.06.2025 | 224,37 | 226,92 | 221,23 | 226,24 | 2,42% | 264.450,00 |
| 09.06.2025 | 218,48 | 225,44 | 218,48 | 220,89 | 1,79% | 249.857,00 |
| 06.06.2025 | 218,03 | 220,09 | 215,26 | 217,00 | 0,35% | 179.257,00 |
| 05.06.2025 | 228,18 | 229,73 | 215,61 | 216,24 | -2,86% | 356.770,00 |
| 04.06.2025 | 211,97 | 222,80 | 211,62 | 222,61 | 6,15% | 280.395,00 |
| 03.06.2025 | 208,90 | 212,10 | 206,42 | 209,72 | -0,98% | 235.304,00 |
| 02.06.2025 | 210,98 | 213,78 | 206,44 | 211,80 | -0,85% | 247.845,00 |
| 30.05.2025 | 218,03 | 218,03 | 205,63 | 213,62 | -1,94% | 357.686,00 |
| 29.05.2025 | 208,00 | 218,11 | 205,37 | 217,85 | 8,44% | 514.884,00 |
| 28.05.2025 | 201,67 | 202,38 | 199,10 | 200,89 | 1,41% | 336.339,00 |
| 27.05.2025 | 187,40 | 200,53 | 187,13 | 198,09 | 8,25% | 366.698,00 |
| 23.05.2025 | 181,00 | 185,38 | 179,00 | 183,00 | -0,93% | 122.707,00 |
| 22.05.2025 | 184,95 | 189,12 | 184,00 | 184,71 | 0,28% | 243.900,00 |
| 21.05.2025 | 186,58 | 189,14 | 183,90 | 184,20 | -2,46% | 159.977,00 |
| 20.05.2025 | 188,22 | 190,17 | 187,21 | 188,85 | -0,69% | 125.249,00 |
| 19.05.2025 | 186,90 | 191,76 | 186,90 | 190,17 | -0,83% | 195.203,00 |
| 16.05.2025 | 193,97 | 193,97 | 189,60 | 191,77 | -2,03% | 144.568,00 |
| 15.05.2025 | 195,13 | 197,95 | 192,80 | 195,75 | -1,71% | 258.845,00 |
| 14.05.2025 | 198,97 | 201,90 | 197,47 | 199,16 | -1,64% | 361.761,00 |
| 13.05.2025 | 194,59 | 202,99 | 191,59 | 202,49 | 3,50% | 406.373,00 |
| 12.05.2025 | 195,84 | 200,77 | 192,89 | 195,64 | 6,60% | 362.935,00 |
| 09.05.2025 | 190,40 | 190,41 | 178,50 | 183,52 | -1,73% | 569.625,00 |
| 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 |