178,697$
-6,08%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 185,26 | 185,91 | 178,23 | 178,67 | -6,09% | 285.963,00 |
| 14.11.2024 | 192,03 | 193,11 | 188,03 | 190,26 | 0,42% | 230.528,00 |
| 13.11.2024 | 204,12 | 205,18 | 189,47 | 189,47 | -7,14% | 392.627,00 |
| 12.11.2024 | 202,07 | 207,63 | 201,30 | 204,03 | 2,38% | 202.777,00 |
| 11.11.2024 | 197,36 | 200,64 | 194,08 | 199,28 | 0,81% | 245.844,00 |
| 08.11.2024 | 207,11 | 208,00 | 196,19 | 197,68 | -4,21% | 336.274,00 |
| 07.11.2024 | 203,99 | 207,43 | 192,63 | 206,37 | 7,93% | 409.601,00 |
| 06.11.2024 | 186,68 | 191,64 | 186,21 | 191,20 | 5,47% | 272.791,00 |
| 05.11.2024 | 182,94 | 184,63 | 180,90 | 181,29 | -0,66% | 200.913,00 |
| 04.11.2024 | 183,56 | 186,48 | 181,33 | 182,49 | -1,35% | 131.307,00 |
| 01.11.2024 | 185,76 | 187,99 | 184,32 | 184,99 | -0,17% | 118.409,00 |
| 31.10.2024 | 197,28 | 197,28 | 183,08 | 185,30 | -6,22% | 182.803,00 |
| 30.10.2024 | 196,54 | 200,29 | 195,86 | 197,58 | -1,05% | 195.876,00 |
| 29.10.2024 | 189,06 | 200,02 | 188,24 | 199,67 | 5,61% | 252.745,00 |
| 28.10.2024 | 186,61 | 190,99 | 186,61 | 189,06 | 2,62% | 149.238,00 |
| 25.10.2024 | 184,07 | 186,04 | 182,72 | 184,24 | 0,37% | 113.733,00 |
| 24.10.2024 | 184,60 | 186,82 | 183,28 | 183,56 | 0,37% | 130.981,00 |
| 23.10.2024 | 181,00 | 185,69 | 180,00 | 182,88 | 0,24% | 408.872,00 |
| 22.10.2024 | 185,58 | 188,00 | 182,01 | 182,45 | -1,92% | 368.913,00 |
| 21.10.2024 | 187,02 | 188,78 | 184,28 | 186,03 | 0,99% | 385.145,00 |
| 18.10.2024 | 187,48 | 188,60 | 183,94 | 184,21 | -1,60% | 376.576,00 |
| 17.10.2024 | 195,16 | 197,69 | 186,63 | 187,20 | -0,72% | 410.503,00 |
| 16.10.2024 | 201,88 | 203,44 | 188,00 | 188,57 | -5,12% | 321.683,00 |
| 15.10.2024 | 221,46 | 223,40 | 197,50 | 198,74 | -10,41% | 236.328,00 |
| 14.10.2024 | 219,79 | 223,18 | 219,79 | 221,83 | 2,47% | 74.619,00 |
| 11.10.2024 | 209,00 | 218,05 | 209,00 | 216,49 | 2,94% | 130.784,00 |
| 10.10.2024 | 207,75 | 210,72 | 203,29 | 210,31 | -0,23% | 76.656,00 |
| 09.10.2024 | 208,89 | 210,95 | 205,36 | 210,79 | 0,95% | 74.002,00 |
| 08.10.2024 | 203,89 | 211,27 | 203,45 | 208,80 | 4,10% | 257.074,00 |
| 07.10.2024 | 201,60 | 203,13 | 199,50 | 200,57 | -1,00% | 64.230,00 |
| 04.10.2024 | 205,33 | 206,11 | 199,67 | 202,60 | 1,45% | 144.074,00 |
| 03.10.2024 | 197,74 | 202,63 | 197,74 | 199,70 | -0,20% | 72.347,00 |
| 02.10.2024 | 196,66 | 203,75 | 196,66 | 200,11 | 1,33% | 84.483,00 |
| 01.10.2024 | 208,66 | 209,91 | 197,08 | 197,49 | -5,16% | 153.133,00 |
| 30.09.2024 | 210,89 | 211,83 | 207,08 | 208,23 | -0,66% | 274.450,00 |
| 27.09.2024 | 211,25 | 213,27 | 206,82 | 209,61 | -1,03% | 127.459,00 |
| 26.09.2024 | 215,98 | 218,93 | 208,11 | 211,79 | 5,57% | 283.756,00 |
| 25.09.2024 | 202,97 | 206,45 | 200,35 | 200,62 | -1,25% | 94.424,00 |
| 24.09.2024 | 203,01 | 204,38 | 201,00 | 203,15 | 0,98% | 77.969,00 |
| 23.09.2024 | 204,23 | 206,64 | 200,61 | 201,17 | 0,39% | 161.837,00 |
| 20.09.2024 | 203,23 | 203,40 | 200,11 | 200,39 | -2,40% | 218.451,00 |
| 19.09.2024 | 196,64 | 206,92 | 196,61 | 205,31 | 6,73% | 172.997,00 |
| 18.09.2024 | 195,83 | 197,80 | 191,97 | 192,36 | -1,21% | 124.986,00 |
| 17.09.2024 | 189,45 | 197,33 | 188,26 | 194,71 | 2,87% | 264.510,00 |
| 16.09.2024 | 197,04 | 198,60 | 186,79 | 189,27 | -8,44% | 310.223,00 |
| 13.09.2024 | 207,18 | 209,23 | 203,08 | 206,71 | 0,87% | 53.960,00 |
| 12.09.2024 | 200,59 | 206,98 | 197,10 | 204,92 | 1,61% | 90.708,00 |
| 11.09.2024 | 198,16 | 201,69 | 195,70 | 201,68 | 1,85% | 254.389,00 |
| 10.09.2024 | 198,50 | 199,46 | 195,87 | 198,02 | 0,88% | 125.634,00 |
| 09.09.2024 | 198,56 | 199,48 | 193,92 | 196,29 | -0,46% | 151.746,00 |
| 06.09.2024 | 199,50 | 200,67 | 194,33 | 197,20 | -1,35% | 296.381,00 |
| 05.09.2024 | 205,31 | 206,18 | 199,46 | 199,89 | -3,61% | 146.261,00 |
| 04.09.2024 | 197,66 | 210,35 | 197,02 | 207,37 | 2,79% | 243.931,00 |
| 03.09.2024 | 216,37 | 216,85 | 198,62 | 201,75 | -9,75% | 371.552,00 |
| 30.08.2024 | 224,66 | 225,26 | 217,96 | 223,55 | 1,45% | 77.258,00 |
| 29.08.2024 | 224,14 | 230,49 | 220,23 | 220,35 | 0,21% | 189.272,00 |
| 28.08.2024 | 225,04 | 227,63 | 219,74 | 219,89 | -2,25% | 135.645,00 |
| 27.08.2024 | 218,73 | 226,37 | 217,30 | 224,95 | 2,84% | 239.560,00 |
| 26.08.2024 | 221,68 | 221,68 | 215,36 | 218,74 | -1,91% | 125.571,00 |
| 23.08.2024 | 225,67 | 228,00 | 220,60 | 223,01 | -0,15% | 97.213,00 |
| 22.08.2024 | 229,95 | 230,17 | 221,50 | 223,35 | -2,95% | 104.307,00 |
| 21.08.2024 | 228,46 | 232,52 | 227,72 | 230,13 | -0,24% | 273.338,00 |
| 20.08.2024 | 233,64 | 234,97 | 228,15 | 230,68 | -1,44% | 123.111,00 |
| 19.08.2024 | 231,46 | 234,39 | 226,05 | 234,04 | 0,48% | 208.874,00 |
| 16.08.2024 | 233,60 | 236,10 | 229,78 | 232,93 | -1,51% | 127.758,00 |
| 15.08.2024 | 229,80 | 236,64 | 227,67 | 236,51 | 4,32% | 214.356,00 |
| 14.08.2024 | 226,04 | 228,56 | 224,62 | 226,72 | -1,01% | 354.182,00 |
| 13.08.2024 | 229,33 | 229,74 | 223,01 | 229,03 | 2,41% | 226.223,00 |
| 12.08.2024 | 221,81 | 225,09 | 217,72 | 223,64 | -0,80% | 270.139,00 |
| 09.08.2024 | 216,03 | 226,63 | 213,92 | 225,44 | 4,06% | 297.355,00 |
| 08.08.2024 | 201,88 | 216,79 | 201,88 | 216,65 | 19,46% | 433.870,00 |
| 07.08.2024 | 188,78 | 191,95 | 180,08 | 181,36 | -0,62% | 478.868,00 |
| 06.08.2024 | 178,94 | 186,16 | 174,52 | 182,49 | 3,45% | 232.315,00 |
| 05.08.2024 | 161,01 | 177,00 | 158,00 | 176,40 | 2,04% | 406.348,00 |
| 02.08.2024 | 182,83 | 182,83 | 171,01 | 172,87 | -8,66% | 328.011,00 |
| 01.08.2024 | 201,70 | 201,70 | 186,11 | 189,27 | -8,33% | 286.257,00 |
| 31.07.2024 | 202,51 | 207,13 | 202,00 | 206,48 | 4,44% | 172.088,00 |
| 30.07.2024 | 202,89 | 202,89 | 194,66 | 197,70 | -1,83% | 175.434,00 |
| 29.07.2024 | 199,87 | 206,77 | 198,58 | 201,38 | 1,40% | 237.230,00 |
| 26.07.2024 | 200,88 | 202,54 | 195,66 | 198,60 | 0,72% | 184.735,00 |
| 25.07.2024 | 206,13 | 206,66 | 197,04 | 197,18 | -4,00% | 231.202,00 |
| 24.07.2024 | 214,13 | 214,13 | 205,10 | 205,40 | -5,34% | 132.765,00 |
| 23.07.2024 | 212,85 | 220,63 | 212,85 | 216,98 | 0,77% | 230.834,00 |
| 22.07.2024 | 206,87 | 218,02 | 206,87 | 215,32 | 5,77% | 211.984,00 |
| 19.07.2024 | 208,50 | 209,40 | 202,77 | 203,58 | -1,39% | 167.868,00 |
| 18.07.2024 | 214,02 | 214,02 | 198,14 | 206,46 | -1,60% | 312.210,00 |
| 17.07.2024 | 232,39 | 233,30 | 209,22 | 209,83 | -13,19% | 478.250,00 |
| 16.07.2024 | 239,64 | 242,15 | 237,13 | 241,71 | 0,55% | 108.014,00 |
| 15.07.2024 | 239,67 | 242,18 | 238,94 | 240,39 | 1,89% | 124.476,00 |
| 12.07.2024 | 231,47 | 239,98 | 231,47 | 235,92 | 1,49% | 133.740,00 |
| 11.07.2024 | 241,95 | 241,95 | 229,45 | 232,45 | -4,12% | 199.829,00 |
| 10.07.2024 | 246,87 | 247,21 | 241,07 | 242,44 | -0,84% | 305.434,00 |
| 09.07.2024 | 242,97 | 246,34 | 241,39 | 244,49 | 1,92% | 118.967,00 |
| 08.07.2024 | 241,19 | 244,97 | 237,89 | 239,89 | 0,57% | 229.350,00 |
| 05.07.2024 | 238,09 | 240,99 | 237,61 | 238,53 | -0,03% | 52.620,00 |
| 03.07.2024 | 236,20 | 240,33 | 236,01 | 238,59 | 1,29% | 66.628,00 |
| 02.07.2024 | 234,10 | 238,70 | 229,41 | 235,54 | 1,16% | 186.479,00 |
| 01.07.2024 | 234,92 | 235,86 | 227,05 | 232,85 | -0,72% | 188.834,00 |
| 28.06.2024 | 237,74 | 242,76 | 233,24 | 234,53 | -0,27% | 93.487,00 |
| 27.06.2024 | 230,94 | 239,17 | 230,94 | 235,17 | 2,02% | 155.396,00 |