380,955$
1,37%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 375,57 | 377,11 | 366,83 | 375,79 | -0,85% | 424.147,00 |
| 07.01.2026 | 385,82 | 386,87 | 375,74 | 379,00 | -3,08% | 329.901,00 |
| 06.01.2026 | 383,05 | 395,20 | 383,02 | 391,06 | 2,18% | 505.001,00 |
| 05.01.2026 | 360,59 | 386,04 | 358,48 | 382,70 | 10,18% | 659.724,00 |
| 02.01.2026 | 336,00 | 351,77 | 335,41 | 347,34 | 5,77% | 392.623,00 |
| 31.12.2025 | 339,49 | 341,68 | 328,39 | 328,39 | -2,28% | 209.205,00 |
| 30.12.2025 | 338,28 | 339,74 | 334,37 | 336,04 | 0,61% | 179.366,00 |
| 29.12.2025 | 328,69 | 334,77 | 327,80 | 333,99 | 0,93% | 139.842,00 |
| 26.12.2025 | 334,01 | 335,59 | 330,17 | 330,92 | -1,61% | 113.132,00 |
| 24.12.2025 | 337,24 | 338,35 | 333,18 | 336,34 | 0,72% | 109.800,00 |
| 23.12.2025 | 332,02 | 335,25 | 329,76 | 333,95 | 0,43% | 145.935,00 |
| 22.12.2025 | 333,89 | 334,47 | 328,20 | 332,52 | 3,00% | 257.788,00 |
| 19.12.2025 | 313,33 | 327,11 | 313,33 | 322,83 | 3,21% | 499.332,00 |
| 18.12.2025 | 314,95 | 321,29 | 312,27 | 312,78 | 3,78% | 290.392,00 |
| 17.12.2025 | 316,58 | 322,20 | 298,45 | 301,39 | -5,29% | 422.858,00 |
| 16.12.2025 | 318,58 | 326,36 | 317,12 | 318,21 | -1,85% | 211.409,00 |
| 15.12.2025 | 322,55 | 329,07 | 319,61 | 324,20 | 2,65% | 395.180,00 |
| 12.12.2025 | 328,83 | 332,83 | 311,69 | 315,84 | -5,95% | 473.227,00 |
| 11.12.2025 | 331,13 | 337,38 | 324,47 | 335,82 | 0,30% | 296.673,00 |
| 10.12.2025 | 335,13 | 338,12 | 328,77 | 334,83 | -0,54% | 381.009,00 |
| 09.12.2025 | 327,53 | 338,35 | 326,55 | 336,64 | 1,06% | 300.336,00 |
| 08.12.2025 | 326,30 | 334,00 | 326,20 | 333,11 | 2,67% | 193.510,00 |
| 05.12.2025 | 324,43 | 328,40 | 320,18 | 324,45 | 1,22% | 186.747,00 |
| 04.12.2025 | 321,40 | 324,06 | 315,12 | 320,54 | -0,63% | 274.582,00 |
| 03.12.2025 | 317,67 | 322,58 | 309,25 | 322,58 | 1,85% | 316.799,00 |
| 02.12.2025 | 310,30 | 321,02 | 310,30 | 316,71 | 3,62% | 390.384,00 |
| 01.12.2025 | 304,95 | 308,84 | 301,11 | 305,64 | -2,30% | 181.193,00 |
| 28.11.2025 | 308,10 | 313,82 | 305,95 | 312,84 | 1,68% | 147.459,00 |
| 26.11.2025 | 303,64 | 311,90 | 301,13 | 307,67 | 2,20% | 278.607,00 |
| 25.11.2025 | 291,25 | 303,11 | 283,97 | 301,06 | 1,11% | 215.669,00 |
| 24.11.2025 | 289,99 | 300,44 | 289,02 | 297,75 | 6,18% | 434.226,00 |
| 21.11.2025 | 275,00 | 284,36 | 266,43 | 280,42 | 1,68% | 413.960,00 |
| 20.11.2025 | 298,89 | 299,90 | 273,17 | 275,78 | -4,70% | 572.915,00 |
| 19.11.2025 | 285,57 | 292,07 | 283,97 | 289,38 | 2,03% | 235.440,00 |
| 18.11.2025 | 288,52 | 292,10 | 279,45 | 283,63 | -1,10% | 434.497,00 |
| 17.11.2025 | 290,11 | 293,69 | 281,53 | 286,78 | -1,22% | 370.151,00 |
| 14.11.2025 | 291,43 | 300,68 | 286,05 | 290,31 | -2,24% | 193.588,00 |
| 13.11.2025 | 309,13 | 309,93 | 293,00 | 296,95 | -4,79% | 328.448,00 |
| 12.11.2025 | 315,46 | 316,39 | 308,01 | 311,90 | 0,97% | 176.074,00 |
| 11.11.2025 | 315,10 | 316,75 | 304,55 | 308,89 | -2,75% | 311.456,00 |
| 10.11.2025 | 316,93 | 321,61 | 309,70 | 317,61 | 3,26% | 431.685,00 |
| 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 |