231,329$
0,98%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 237,24 | 237,81 | 227,68 | 232,38 | 1,44% | 172.312,00 |
| 28.01.2025 | 224,16 | 229,09 | 219,98 | 229,09 | 3,00% | 227.127,00 |
| 27.01.2025 | 227,03 | 230,59 | 213,18 | 222,42 | -11,87% | 408.853,00 |
| 24.01.2025 | 252,58 | 253,98 | 247,69 | 252,38 | 0,23% | 112.691,00 |
| 23.01.2025 | 252,83 | 253,55 | 250,00 | 251,81 | -1,97% | 147.453,00 |
| 22.01.2025 | 265,19 | 266,13 | 255,01 | 256,88 | -0,62% | 342.851,00 |
| 21.01.2025 | 256,61 | 259,56 | 249,12 | 258,49 | 5,54% | 643.300,00 |
| 17.01.2025 | 245,41 | 246,50 | 241,00 | 244,91 | 1,06% | 107.905,00 |
| 16.01.2025 | 241,60 | 249,01 | 239,14 | 242,33 | 4,16% | 196.734,00 |
| 15.01.2025 | 231,00 | 235,70 | 228,80 | 232,66 | 1,63% | 307.230,00 |
| 14.01.2025 | 222,77 | 229,80 | 221,05 | 228,92 | 5,08% | 277.460,00 |
| 13.01.2025 | 215,00 | 218,30 | 209,68 | 217,85 | 0,06% | 140.633,00 |
| 10.01.2025 | 215,79 | 219,09 | 210,66 | 217,72 | -0,91% | 112.735,00 |
| 08.01.2025 | 218,06 | 219,98 | 211,83 | 219,71 | 1,52% | 103.756,00 |
| 07.01.2025 | 222,06 | 223,01 | 214,63 | 216,41 | 0,83% | 163.613,00 |
| 06.01.2025 | 218,79 | 220,57 | 213,03 | 214,62 | 4,88% | 425.264,00 |
| 03.01.2025 | 203,49 | 207,54 | 202,21 | 204,64 | 0,89% | 251.101,00 |
| 02.01.2025 | 200,88 | 210,50 | 200,40 | 202,83 | 2,99% | 206.420,00 |
| 31.12.2024 | 197,79 | 199,10 | 195,72 | 196,95 | -0,12% | 72.292,00 |
| 30.12.2024 | 198,16 | 200,51 | 195,26 | 197,18 | -1,43% | 101.384,00 |
| 27.12.2024 | 201,59 | 201,59 | 195,01 | 200,05 | -1,18% | 83.398,00 |
| 26.12.2024 | 203,15 | 205,24 | 202,16 | 202,44 | -0,35% | 95.098,00 |
| 24.12.2024 | 199,50 | 204,38 | 199,50 | 203,15 | 2,00% | 135.231,00 |
| 23.12.2024 | 193,97 | 199,34 | 193,97 | 199,17 | 2,91% | 61.864,00 |
| 20.12.2024 | 191,30 | 196,85 | 188,76 | 193,53 | -0,69% | 82.638,00 |
| 19.12.2024 | 196,90 | 197,71 | 191,40 | 194,88 | -0,86% | 179.712,00 |
| 18.12.2024 | 198,42 | 207,64 | 195,01 | 196,58 | -0,54% | 241.373,00 |
| 17.12.2024 | 187,94 | 201,00 | 187,94 | 197,65 | 3,80% | 245.320,00 |
| 16.12.2024 | 190,38 | 193,55 | 188,68 | 190,41 | 1,10% | 122.213,00 |
| 13.12.2024 | 191,41 | 193,75 | 184,77 | 188,33 | -0,64% | 109.806,00 |
| 12.12.2024 | 190,45 | 191,74 | 187,86 | 189,55 | -1,28% | 77.748,00 |
| 11.12.2024 | 192,45 | 193,66 | 190,47 | 192,00 | 0,89% | 151.083,00 |
| 10.12.2024 | 198,50 | 199,02 | 189,12 | 190,30 | -4,13% | 150.671,00 |
| 09.12.2024 | 196,37 | 204,48 | 193,51 | 198,50 | 1,70% | 353.168,00 |
| 06.12.2024 | 185,51 | 195,92 | 185,00 | 195,18 | 5,00% | 259.277,00 |
| 05.12.2024 | 188,96 | 188,96 | 185,23 | 185,89 | -2,04% | 172.493,00 |
| 04.12.2024 | 194,39 | 195,00 | 189,34 | 189,76 | -0,08% | 222.381,00 |
| 03.12.2024 | 187,00 | 191,76 | 187,00 | 189,91 | -0,31% | 160.197,00 |
| 02.12.2024 | 183,74 | 192,19 | 182,38 | 190,50 | 3,67% | 214.186,00 |
| 29.11.2024 | 176,68 | 186,69 | 176,68 | 183,76 | 6,60% | 163.108,00 |
| 27.11.2024 | 174,62 | 174,62 | 168,03 | 172,39 | -1,23% | 292.226,00 |
| 26.11.2024 | 177,23 | 178,88 | 172,99 | 174,53 | -0,89% | 136.356,00 |
| 25.11.2024 | 180,51 | 182,98 | 175,31 | 176,10 | -2,04% | 166.066,00 |
| 22.11.2024 | 179,00 | 181,12 | 176,62 | 179,76 | 0,02% | 132.956,00 |
| 21.11.2024 | 175,19 | 181,42 | 174,14 | 179,72 | 3,18% | 388.109,00 |
| 20.11.2024 | 176,96 | 177,61 | 172,98 | 174,18 | -1,57% | 455.847,00 |
| 19.11.2024 | 176,89 | 178,18 | 174,66 | 176,96 | -0,14% | 180.976,00 |
| 18.11.2024 | 179,64 | 179,64 | 175,59 | 177,21 | -0,82% | 177.307,00 |
| 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 |