349,623$
0,02%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 354,21 | 356,52 | 344,53 | 349,60 | 3,59% | 498.515,00 |
| 01.09.2026 | 344,37 | 345,43 | 335,47 | 337,48 | -3,24% | 522.939,00 |
| 31.08.2026 | 353,41 | 354,05 | 346,25 | 348,78 | -0,08% | 310.689,00 |
| 28.08.2026 | 368,59 | 370,44 | 347,27 | 349,06 | -5,89% | 494.911,00 |
| 27.08.2026 | 379,80 | 380,44 | 362,85 | 370,92 | 1,04% | 557.327,00 |
| 26.08.2026 | 367,51 | 371,92 | 358,37 | 367,11 | -0,31% | 403.139,00 |
| 25.08.2026 | 371,00 | 371,70 | 364,44 | 368,26 | 1,52% | 267.546,00 |
| 24.08.2026 | 372,03 | 372,44 | 352,77 | 362,75 | -3,78% | 527.125,00 |
| 21.08.2026 | 386,28 | 387,31 | 371,52 | 376,99 | -1,81% | 351.974,00 |
| 20.08.2026 | 385,66 | 389,22 | 378,46 | 383,93 | -0,45% | 389.598,00 |
| 19.08.2026 | 392,50 | 392,50 | 374,71 | 385,65 | -1,36% | 482.503,00 |
| 18.08.2026 | 403,38 | 403,96 | 386,39 | 390,96 | -7,00% | 838.757,00 |
| 17.08.2026 | 418,94 | 431,58 | 415,55 | 420,39 | 0,54% | 374.166,00 |
| 14.08.2026 | 413,29 | 424,90 | 410,10 | 418,12 | 1,57% | 452.832,00 |
| 13.08.2026 | 404,91 | 419,55 | 402,02 | 411,64 | 1,55% | 394.761,00 |
| 12.08.2026 | 412,08 | 412,98 | 403,00 | 405,34 | 2,37% | 415.078,00 |
| 11.08.2026 | 397,54 | 398,50 | 389,65 | 395,96 | 2,90% | 287.597,00 |
| 10.08.2026 | 400,94 | 401,09 | 384,42 | 384,80 | -2,09% | 404.534,00 |
| 07.08.2026 | 396,57 | 399,86 | 375,63 | 393,02 | 3,80% | 461.151,00 |
| 06.08.2026 | 402,91 | 402,91 | 378,02 | 378,62 | -5,79% | 914.787,00 |
| 05.08.2026 | 406,90 | 416,83 | 398,87 | 401,88 | -2,74% | 465.790,00 |
| 04.08.2026 | 411,88 | 415,56 | 402,70 | 413,20 | 4,96% | 750.943,00 |
| 03.08.2026 | 378,18 | 397,72 | 373,29 | 393,69 | 0,72% | 489.346,00 |
| 31.07.2026 | 402,90 | 417,77 | 388,07 | 390,87 | -0,87% | 388.269,00 |
| 30.07.2026 | 382,56 | 401,22 | 378,04 | 394,30 | 7,47% | 1.044.138,00 |
| 29.07.2026 | 397,79 | 401,40 | 356,50 | 366,91 | -8,71% | 1.054.697,00 |
| 28.07.2026 | 411,45 | 413,52 | 394,64 | 401,93 | -6,30% | 851.105,00 |
| 27.07.2026 | 445,29 | 451,39 | 414,37 | 428,96 | -2,06% | 499.640,00 |
| 24.07.2026 | 457,51 | 460,00 | 432,39 | 437,98 | -3,82% | 491.490,00 |
| 23.07.2026 | 450,06 | 460,49 | 445,18 | 455,37 | 0,12% | 309.761,00 |
| 22.07.2026 | 449,32 | 463,89 | 445,92 | 454,82 | 0,46% | 329.711,00 |
| 21.07.2026 | 454,19 | 459,73 | 444,61 | 452,72 | 4,51% | 619.470,00 |
| 20.07.2026 | 447,31 | 450,72 | 430,31 | 433,17 | -0,98% | 354.514,00 |
| 17.07.2026 | 429,03 | 450,49 | 421,78 | 437,46 | -3,03% | 684.779,00 |
| 16.07.2026 | 457,94 | 473,34 | 443,90 | 451,13 | -4,52% | 786.681,00 |
| 15.07.2026 | 488,39 | 490,47 | 459,61 | 472,48 | -0,02% | 625.182,00 |
| 14.07.2026 | 488,21 | 488,21 | 471,34 | 472,59 | 4,39% | 430.164,00 |
| 13.07.2026 | 455,85 | 465,49 | 448,23 | 452,73 | -4,87% | 462.201,00 |
| 10.07.2026 | 464,72 | 480,13 | 458,37 | 475,90 | 0,46% | 228.652,00 |
| 09.07.2026 | 469,83 | 486,77 | 469,09 | 473,71 | 4,81% | 510.620,00 |
| 08.07.2026 | 439,49 | 454,39 | 432,73 | 451,99 | 1,14% | 531.540,00 |
| 07.07.2026 | 435,70 | 453,00 | 431,65 | 446,89 | -4,22% | 857.023,00 |
| 06.07.2026 | 478,94 | 490,00 | 464,98 | 466,56 | -0,76% | 449.120,00 |
| 02.07.2026 | 500,53 | 508,14 | 452,32 | 470,14 | -6,46% | 856.785,00 |
| 01.07.2026 | 523,96 | 523,96 | 499,36 | 502,60 | -7,38% | 675.757,00 |
| 30.06.2026 | 518,40 | 552,39 | 518,40 | 542,65 | 4,15% | 572.164,00 |
| 29.06.2026 | 494,88 | 524,00 | 477,77 | 521,05 | 6,65% | 448.252,00 |
| 26.06.2026 | 505,42 | 511,12 | 483,79 | 488,58 | -8,53% | 822.054,00 |
| 25.06.2026 | 550,60 | 550,60 | 516,12 | 534,16 | 2,34% | 453.482,00 |
| 24.06.2026 | 527,34 | 533,72 | 508,14 | 521,93 | -1,07% | 344.244,00 |
| 23.06.2026 | 536,52 | 545,27 | 522,04 | 527,57 | -9,52% | 733.505,00 |
| 22.06.2026 | 582,50 | 586,13 | 562,09 | 583,10 | 1,75% | 404.848,00 |
| 19.06.2026 | 574,37 | 575,04 | 572,86 | 573,05 | -0,39% | - |
| 18.06.2026 | 572,98 | 582,32 | 565,24 | 575,31 | 3,86% | 574.489,00 |
| 17.06.2026 | 569,46 | 578,93 | 552,34 | 553,91 | 0,67% | 375.231,00 |
| 16.06.2026 | 590,79 | 601,29 | 549,43 | 550,22 | -9,15% | 664.236,00 |
| 15.06.2026 | 608,36 | 615,99 | 603,92 | 605,65 | 3,88% | 555.109,00 |
| 12.06.2026 | 560,48 | 588,40 | 556,00 | 583,05 | 3,97% | 463.551,00 |
| 11.06.2026 | 527,23 | 561,39 | 525,73 | 560,76 | 10,31% | 635.394,00 |
| 10.06.2026 | 503,03 | 540,72 | 500,20 | 508,35 | -1,19% | 466.386,00 |
| 09.06.2026 | 521,57 | 545,26 | 474,78 | 514,49 | 1,44% | 513.709,00 |
| 08.06.2026 | 506,79 | 526,35 | 497,12 | 507,18 | 6,60% | 535.723,00 |
| 05.06.2026 | 502,10 | 505,82 | 474,79 | 475,76 | -8,58% | 970.481,00 |
| 04.06.2026 | 521,50 | 535,90 | 508,27 | 520,40 | -1,76% | 521.326,00 |
| 03.06.2026 | 522,01 | 536,33 | 511,02 | 529,70 | 1,26% | 247.766,00 |
| 02.06.2026 | 496,45 | 524,27 | 488,34 | 523,13 | 8,57% | 487.559,00 |
| 01.06.2026 | 500,92 | 501,24 | 474,35 | 481,82 | -4,08% | 338.149,00 |
| 29.05.2026 | 519,86 | 524,96 | 498,37 | 502,33 | -0,62% | 338.479,00 |
| 28.05.2026 | 516,20 | 520,48 | 496,75 | 505,45 | -1,31% | 361.611,00 |
| 27.05.2026 | 544,51 | 545,62 | 506,09 | 512,15 | -2,62% | 410.573,00 |
| 26.05.2026 | 519,66 | 533,00 | 510,45 | 525,91 | 4,45% | 497.156,00 |
| 22.05.2026 | 500,83 | 505,83 | 492,96 | 503,49 | 1,51% | 214.614,00 |
| 21.05.2026 | 492,58 | 499,56 | 481,86 | 496,00 | 0,08% | 332.832,00 |
| 20.05.2026 | 484,00 | 495,70 | 477,50 | 495,59 | 4,89% | 355.598,00 |
| 19.05.2026 | 472,47 | 485,70 | 462,77 | 472,49 | -2,93% | 412.558,00 |
| 18.05.2026 | 514,49 | 516,00 | 477,57 | 486,75 | -4,40% | 638.305,00 |
| 15.05.2026 | 541,56 | 541,56 | 509,01 | 509,15 | -8,44% | 412.639,00 |
| 14.05.2026 | 518,76 | 565,00 | 506,75 | 556,11 | 10,42% | 599.359,00 |
| 13.05.2026 | 499,12 | 507,27 | 479,78 | 503,65 | 2,16% | 475.874,00 |
| 12.05.2026 | 511,73 | 512,26 | 477,04 | 492,98 | -6,29% | 499.674,00 |
| 11.05.2026 | 520,10 | 529,84 | 507,73 | 526,05 | 0,94% | 370.558,00 |
| 08.05.2026 | 515,34 | 521,84 | 511,19 | 521,16 | 3,29% | 391.736,00 |
| 07.05.2026 | 530,00 | 530,00 | 496,48 | 504,54 | -5,61% | 330.124,00 |
| 06.05.2026 | 534,90 | 538,10 | 523,22 | 534,54 | 3,66% | 426.876,00 |
| 05.05.2026 | 507,46 | 518,89 | 501,78 | 515,67 | 4,83% | 382.503,00 |
| 04.05.2026 | 494,39 | 499,11 | 484,21 | 491,91 | -0,52% | 252.229,00 |
| 01.05.2026 | 496,03 | 501,05 | 488,93 | 494,49 | -1,19% | 213.429,00 |
| 30.04.2026 | 505,32 | 507,32 | 485,50 | 500,43 | -0,19% | 372.767,00 |
| 29.04.2026 | 502,17 | 505,73 | 492,07 | 501,36 | 0,48% | 266.305,00 |
| 28.04.2026 | 506,73 | 518,00 | 496,00 | 498,95 | -5,91% | 326.406,00 |
| 27.04.2026 | 542,09 | 542,55 | 520,00 | 530,30 | -2,33% | 248.635,00 |
| 24.04.2026 | 530,41 | 550,00 | 520,71 | 542,95 | 3,83% | 379.864,00 |
| 23.04.2026 | 525,14 | 533,36 | 509,76 | 522,91 | 0,34% | 295.577,00 |
| 22.04.2026 | 535,30 | 535,30 | 510,07 | 521,12 | -1,50% | 399.551,00 |
| 21.04.2026 | 535,79 | 544,62 | 522,67 | 529,03 | -0,59% | 231.390,00 |
| 20.04.2026 | 526,91 | 533,70 | 521,08 | 532,17 | 0,64% | 238.137,00 |
| 17.04.2026 | 522,00 | 528,80 | 518,22 | 528,76 | 2,70% | 238.324,00 |
| 16.04.2026 | 518,85 | 524,76 | 509,37 | 514,88 | -0,49% | 206.116,00 |
| 15.04.2026 | 513,66 | 517,94 | 499,76 | 517,43 | 0,47% | 272.224,00 |
| 14.04.2026 | 519,46 | 521,50 | 508,57 | 515,03 | 1,48% | 187.674,00 |