405,641$
-1,40%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 425,74 | 431,78 | 405,00 | 411,40 | -6,14% | 94,00 |
| 05.03.2026 | 436,01 | 444,03 | 422,30 | 438,29 | -0,75% | 94,00 |
| 04.03.2026 | 431,98 | 442,71 | 429,56 | 441,62 | 3,85% | 271.900,00 |
| 03.03.2026 | 428,31 | 436,87 | 418,64 | 425,25 | -5,12% | 709.723,00 |
| 02.03.2026 | 442,74 | 454,97 | 439,23 | 448,20 | 2,13% | 400.376,00 |
| 27.02.2026 | 435,66 | 440,66 | 430,54 | 438,86 | -0,66% | 421.685,00 |
| 26.02.2026 | 457,18 | 457,39 | 426,08 | 441,77 | -3,33% | 466.317,00 |
| 25.02.2026 | 459,43 | 463,99 | 453,83 | 457,01 | 0,44% | 347.800,00 |
| 24.02.2026 | 444,95 | 461,05 | 444,49 | 455,02 | 2,82% | 290.650,00 |
| 23.02.2026 | 439,72 | 448,03 | 432,95 | 442,53 | 0,29% | 297.527,00 |
| 20.02.2026 | 436,30 | 449,77 | 429,03 | 441,24 | -0,32% | 337.427,00 |
| 19.02.2026 | 444,24 | 450,88 | 435,48 | 442,67 | -2,03% | 330.809,00 |
| 18.02.2026 | 448,42 | 459,91 | 445,22 | 451,85 | 2,16% | 506.456,00 |
| 17.02.2026 | 436,02 | 452,99 | 427,67 | 442,31 | -0,33% | 467.426,00 |
| 13.02.2026 | 443,86 | 454,32 | 437,50 | 443,76 | 0,05% | 373.634,00 |
| 12.02.2026 | 472,95 | 476,10 | 435,53 | 443,55 | -6,78% | 709.556,00 |
| 11.02.2026 | 475,66 | 483,14 | 461,71 | 475,83 | 3,26% | 530.532,00 |
| 10.02.2026 | 467,59 | 467,59 | 456,58 | 460,80 | -0,62% | 221.833,00 |
| 09.02.2026 | 450,00 | 465,79 | 447,76 | 463,69 | 0,81% | 339.662,00 |
| 06.02.2026 | 430,86 | 465,44 | 430,86 | 459,95 | 7,79% | 449.177,00 |
| 05.02.2026 | 415,45 | 431,49 | 413,46 | 426,71 | 2,66% | 429.151,00 |
| 04.02.2026 | 445,61 | 445,61 | 405,15 | 415,64 | -6,74% | 727.322,00 |
| 03.02.2026 | 467,59 | 471,83 | 434,66 | 445,66 | -1,87% | 467.646,00 |
| 02.02.2026 | 455,07 | 464,12 | 447,42 | 454,15 | -0,81% | 631.149,00 |
| 30.01.2026 | 484,86 | 491,28 | 452,03 | 457,84 | -8,00% | 802.207,00 |
| 29.01.2026 | 487,65 | 497,93 | 474,67 | 497,63 | 2,14% | 426.819,00 |
| 28.01.2026 | 506,35 | 507,27 | 473,98 | 487,18 | 2,12% | 356.875,00 |
| 27.01.2026 | 475,48 | 484,13 | 469,74 | 477,07 | 3,25% | 366.062,00 |
| 26.01.2026 | 465,18 | 468,63 | 459,11 | 462,06 | 0,25% | 215.084,00 |
| 23.01.2026 | 462,55 | 462,55 | 436,33 | 460,91 | -0,10% | 344.449,00 |
| 22.01.2026 | 472,45 | 475,00 | 457,45 | 461,37 | -0,36% | 295.573,00 |
| 21.01.2026 | 456,88 | 471,61 | 446,63 | 463,02 | 2,42% | 461.431,00 |
| 20.01.2026 | 444,72 | 462,90 | 440,60 | 452,09 | 2,50% | 434.736,00 |
| 19.01.2026 | 437,91 | 441,19 | 436,36 | 441,07 | -1,04% | - |
| 16.01.2026 | 442,30 | 450,93 | 439,60 | 445,70 | 2,57% | 391.779,00 |
| 15.01.2026 | 438,93 | 448,61 | 433,20 | 434,55 | 5,21% | 580.185,00 |
| 14.01.2026 | 402,04 | 414,96 | 400,34 | 413,04 | 2,07% | 583.611,00 |
| 13.01.2026 | 405,00 | 408,59 | 401,20 | 404,65 | 0,26% | 255.415,00 |
| 12.01.2026 | 391,91 | 406,98 | 391,91 | 403,62 | 2,42% | 259.377,00 |
| 09.01.2026 | 383,04 | 398,40 | 380,51 | 394,07 | 4,86% | 393.529,00 |
| 08.01.2026 | 375,57 | 377,11 | 366,83 | 375,79 | -0,85% | 424.090,00 |
| 07.01.2026 | 385,82 | 386,87 | 375,74 | 379,00 | -3,08% | 325.566,00 |
| 06.01.2026 | 383,05 | 395,20 | 383,02 | 391,06 | 2,18% | 504.246,00 |
| 05.01.2026 | 360,59 | 386,04 | 358,48 | 382,70 | 10,18% | 650.550,00 |
| 02.01.2026 | 336,00 | 351,77 | 335,41 | 347,34 | 5,77% | 370.478,00 |
| 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% | 173.681,00 |
| 29.12.2025 | 328,69 | 334,77 | 327,80 | 333,99 | 0,93% | 138.485,00 |
| 26.12.2025 | 334,01 | 335,59 | 330,17 | 330,92 | -1,61% | 110.396,00 |
| 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% | 145.430,00 |
| 22.12.2025 | 333,89 | 334,47 | 328,20 | 332,52 | 3,00% | 253.638,00 |
| 19.12.2025 | 313,33 | 327,11 | 313,33 | 322,83 | 3,19% | 495.609,00 |
| 18.12.2025 | 314,95 | 321,29 | 312,27 | 312,86 | 3,81% | 285.339,00 |
| 17.12.2025 | 316,58 | 322,20 | 298,45 | 301,39 | -5,29% | 395.037,00 |
| 16.12.2025 | 318,58 | 326,36 | 317,12 | 318,21 | -1,85% | 210.403,00 |
| 15.12.2025 | 322,55 | 329,07 | 319,61 | 324,20 | 2,65% | 380.486,00 |
| 12.12.2025 | 328,83 | 332,83 | 311,69 | 315,84 | -5,95% | 451.169,00 |
| 11.12.2025 | 331,13 | 337,38 | 324,47 | 335,82 | 0,39% | 267.847,00 |
| 10.12.2025 | 335,13 | 338,12 | 328,77 | 334,52 | -0,63% | 380.137,00 |
| 09.12.2025 | 327,53 | 338,35 | 326,55 | 336,64 | 1,06% | 279.302,00 |
| 08.12.2025 | 326,30 | 334,00 | 326,20 | 333,11 | 2,67% | 193.495,00 |
| 05.12.2025 | 324,43 | 328,40 | 320,18 | 324,45 | 1,22% | 186.724,00 |
| 04.12.2025 | 321,40 | 324,06 | 315,12 | 320,54 | -0,63% | 274.485,00 |
| 03.12.2025 | 317,67 | 322,58 | 309,25 | 322,58 | 1,85% | 316.771,00 |
| 02.12.2025 | 310,30 | 321,02 | 310,30 | 316,71 | 3,62% | 390.304,00 |
| 01.12.2025 | 304,95 | 308,84 | 301,11 | 305,64 | -2,30% | 181.149,00 |
| 28.11.2025 | 308,10 | 313,82 | 305,95 | 312,84 | 1,68% | 147.426,00 |
| 26.11.2025 | 303,64 | 311,90 | 301,13 | 307,67 | 2,20% | 278.607,00 |
| 25.11.2025 | 291,25 | 303,11 | 284,05 | 301,06 | 1,11% | 215.619,00 |
| 24.11.2025 | 289,99 | 300,44 | 289,02 | 297,75 | 6,18% | 430.412,00 |
| 21.11.2025 | 275,00 | 284,36 | 266,48 | 280,42 | 1,68% | 413.931,00 |
| 20.11.2025 | 298,89 | 299,90 | 273,17 | 275,78 | -4,70% | 572.587,00 |
| 19.11.2025 | 285,57 | 292,07 | 283,97 | 289,38 | 2,03% | 234.568,00 |
| 18.11.2025 | 288,52 | 292,10 | 279,45 | 283,63 | -1,10% | 430.087,00 |
| 17.11.2025 | 290,11 | 293,69 | 281,53 | 286,78 | -1,30% | 370.052,00 |
| 14.11.2025 | 291,43 | 300,68 | 286,17 | 290,57 | -2,15% | 193.586,00 |
| 13.11.2025 | 309,13 | 309,93 | 293,00 | 296,95 | -4,79% | 328.177,00 |
| 12.11.2025 | 315,46 | 316,39 | 308,01 | 311,90 | 0,97% | 176.034,00 |
| 11.11.2025 | 315,10 | 316,75 | 304,55 | 308,89 | -2,75% | 311.452,00 |
| 10.11.2025 | 316,93 | 321,61 | 309,70 | 317,61 | 3,26% | 431.614,00 |
| 07.11.2025 | 304,60 | 309,23 | 298,76 | 307,59 | -2,03% | 418.872,00 |
| 06.11.2025 | 304,99 | 320,16 | 290,50 | 313,96 | -8,03% | 608.064,00 |
| 05.11.2025 | 327,97 | 344,80 | 327,93 | 341,38 | 4,41% | 456.576,00 |
| 04.11.2025 | 334,02 | 342,73 | 326,95 | 326,95 | -5,94% | 407.182,00 |
| 03.11.2025 | 352,16 | 356,23 | 344,22 | 347,60 | 0,86% | 329.683,00 |
| 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 | 1,40% | 326.358,00 |
| 23.10.2025 | 323,90 | 340,40 | 322,61 | 340,31 | 3,85% | - |
| 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 |