305,626$
-2,66%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 304,60 | 309,23 | 298,76 | 307,59 | -2,03% | 430.139,00 |
| 06.11.2025 | 304,99 | 320,16 | 290,50 | 313,96 | -8,03% | 608.139,00 |
| 05.11.2025 | 327,97 | 344,80 | 327,93 | 341,38 | 4,41% | 457.000,00 |
| 04.11.2025 | 334,02 | 342,73 | 326,95 | 326,95 | -5,94% | 407.262,00 |
| 03.11.2025 | 352,16 | 356,23 | 344,22 | 347,60 | 0,86% | 329.735,00 |
| 31.10.2025 | 347,74 | 361,32 | 344,00 | 344,64 | 0,19% | 169.136,00 |
| 30.10.2025 | 350,14 | 354,07 | 342,83 | 344,00 | -2,16% | 413.700,00 |
| 29.10.2025 | 349,57 | 358,44 | 348,36 | 351,58 | 3,12% | 345.172,00 |
| 28.10.2025 | 347,52 | 348,82 | 336,14 | 340,95 | -2,91% | 212.966,00 |
| 27.10.2025 | 352,31 | 355,25 | 348,85 | 351,19 | 1,78% | 336.095,00 |
| 24.10.2025 | 348,30 | 352,62 | 344,72 | 345,06 | 1,38% | 326.373,00 |
| 23.10.2025 | 323,63 | 341,58 | 323,57 | 340,35 | 3,86% | 276.669,00 |
| 22.10.2025 | 331,77 | 334,36 | 318,46 | 327,70 | -1,70% | 435.166,00 |
| 21.10.2025 | 335,20 | 338,79 | 329,99 | 333,36 | -1,11% | 236.455,00 |
| 20.10.2025 | 332,00 | 339,89 | 332,00 | 337,09 | 2,01% | 241.729,00 |
| 17.10.2025 | 330,02 | 330,45 | 326,60 | 330,44 | -0,27% | - |
| 16.10.2025 | 339,27 | 342,00 | 327,31 | 331,33 | -0,24% | 367.385,00 |
| 15.10.2025 | 327,99 | 335,40 | 324,46 | 332,13 | 5,75% | 432.874,00 |
| 14.10.2025 | 309,98 | 321,36 | 309,43 | 314,08 | -1,56% | 308.592,00 |
| 13.10.2025 | 311,09 | 323,68 | 308,35 | 319,06 | 5,55% | 509.407,00 |
| 10.10.2025 | 322,32 | 329,69 | 301,75 | 302,28 | -6,72% | 661.621,00 |
| 09.10.2025 | 326,11 | 328,29 | 320,11 | 324,06 | 0,80% | 215.526,00 |
| 08.10.2025 | 316,98 | 322,51 | 310,72 | 321,49 | 2,76% | 328.483,00 |
| 07.10.2025 | 333,21 | 333,21 | 312,00 | 312,87 | -5,47% | 330.522,00 |
| 06.10.2025 | 321,00 | 336,95 | 321,00 | 330,98 | 2,78% | 264.117,00 |
| 03.10.2025 | 332,77 | 333,30 | 319,08 | 322,03 | -2,12% | 657.988,00 |
| 02.10.2025 | 335,00 | 336,78 | 327,64 | 329,00 | -0,70% | 656.474,00 |
| 01.10.2025 | 314,01 | 333,89 | 311,00 | 331,32 | 3,65% | 311.289,00 |
| 30.09.2025 | 313,49 | 319,74 | 312,16 | 319,66 | 2,75% | 224.372,00 |
| 29.09.2025 | 313,49 | 317,52 | 308,85 | 311,09 | 0,43% | 191.235,00 |
| 26.09.2025 | 306,13 | 310,46 | 303,39 | 309,76 | 0,92% | 157.749,00 |
| 25.09.2025 | 304,54 | 308,56 | 300,01 | 306,95 | -0,16% | 185.061,00 |
| 24.09.2025 | 308,56 | 310,23 | 304,87 | 307,44 | -1,11% | 162.539,00 |
| 23.09.2025 | 315,27 | 316,55 | 306,78 | 310,88 | -1,44% | 286.057,00 |
| 22.09.2025 | 308,17 | 320,00 | 308,17 | 315,41 | 1,88% | 389.136,00 |
| 19.09.2025 | 310,84 | 318,77 | 308,13 | 309,59 | -0,40% | 2.179.694,00 |
| 18.09.2025 | 310,99 | 311,98 | 302,27 | 310,84 | 4,86% | 592.132,00 |
| 17.09.2025 | 299,15 | 303,32 | 292,29 | 296,42 | -1,91% | 613.500,00 |
| 16.09.2025 | 300,00 | 304,78 | 298,90 | 302,18 | 0,92% | 372.615,00 |
| 15.09.2025 | 293,77 | 301,00 | 293,38 | 299,43 | 2,16% | 380.649,00 |
| 12.09.2025 | 288,63 | 296,66 | 287,23 | 293,10 | 1,70% | 285.133,00 |
| 11.09.2025 | 280,05 | 289,54 | 280,05 | 288,19 | 3,61% | 535.293,00 |
| 10.09.2025 | 277,22 | 278,91 | 273,76 | 278,15 | 0,34% | 445.627,00 |
| 09.09.2025 | 270,38 | 281,16 | 268,27 | 277,22 | 1,35% | 372.546,00 |
| 08.09.2025 | 265,26 | 274,87 | 265,26 | 273,54 | 6,98% | 891.588,00 |
| 05.09.2025 | 253,45 | 256,50 | 248,87 | 255,70 | 1,90% | 504.989,00 |
| 04.09.2025 | 241,83 | 253,30 | 239,52 | 250,94 | 4,21% | 632.945,00 |
| 03.09.2025 | 237,35 | 244,60 | 232,73 | 240,80 | 1,53% | 1.765.475,00 |
| 02.09.2025 | 244,02 | 245,93 | 235,08 | 237,16 | -9,94% | 1.579.700,00 |
| 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 | -0,30% | 231.809,00 |
| 11.08.2025 | 269,10 | 279,71 | 269,10 | 272,31 | 0,74% | 215.627,00 |
| 08.08.2025 | 263,50 | 273,42 | 263,50 | 270,31 | 2,95% | 184.987,00 |
| 07.08.2025 | 265,00 | 269,88 | 251,70 | 262,57 | 1,89% | 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 | 0,37% | 210.153,00 |
| 31.07.2025 | 273,03 | 273,03 | 260,77 | 262,59 | -4,11% | 357.438,00 |
| 30.07.2025 | 273,21 | 277,70 | 270,61 | 273,84 | 1,23% | 173.693,00 |
| 29.07.2025 | 271,96 | 275,31 | 267,86 | 270,50 | 0,51% | 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 | -2,46% | 293.565,00 |
| 30.06.2025 | 275,70 | 283,79 | 273,00 | 275,20 | 2,82% | 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 |