351,500€
-6,42%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 351,00 | 352,90 | 347,50 | 351,10 | -6,52% | 8,00 |
| 06.03.2026 | 375,60 | 375,60 | 375,60 | 375,60 | -0,74% | - |
| 05.03.2026 | 378,40 | 378,40 | 378,40 | 378,40 | 1,01% | - |
| 04.03.2026 | 364,40 | 374,60 | 364,40 | 374,60 | -1,89% | 41,00 |
| 03.03.2026 | 381,60 | 381,80 | 381,60 | 381,80 | 3,24% | 20,00 |
| 02.03.2026 | 369,80 | 369,80 | 369,80 | 369,80 | -0,11% | - |
| 27.02.2026 | 372,60 | 372,60 | 370,20 | 370,20 | -3,74% | 80,00 |
| 26.02.2026 | 384,60 | 384,60 | 384,60 | 384,60 | 0,31% | - |
| 25.02.2026 | 383,40 | 383,40 | 383,40 | 383,40 | 0,79% | - |
| 24.02.2026 | 374,60 | 380,80 | 374,60 | 380,40 | 2,20% | 85,00 |
| 23.02.2026 | 371,80 | 372,20 | 371,80 | 372,20 | -0,80% | 20,00 |
| 20.02.2026 | 375,20 | 375,20 | 375,20 | 375,20 | -1,57% | - |
| 19.02.2026 | 381,20 | 381,20 | 381,20 | 381,20 | 2,58% | - |
| 18.02.2026 | 371,60 | 371,60 | 371,60 | 371,60 | -0,38% | - |
| 17.02.2026 | 373,00 | 373,00 | 373,00 | 373,00 | 0,21% | - |
| 16.02.2026 | 372,20 | 372,20 | 372,20 | 372,20 | -0,75% | - |
| 13.02.2026 | 380,60 | 380,60 | 371,20 | 375,00 | -5,92% | 120,00 |
| 12.02.2026 | 398,60 | 398,60 | 398,60 | 398,60 | 2,57% | - |
| 11.02.2026 | 384,60 | 388,60 | 384,60 | 388,60 | 0,36% | 40,00 |
| 10.02.2026 | 387,20 | 387,20 | 387,20 | 387,20 | 2,16% | - |
| 09.02.2026 | 386,20 | 386,20 | 379,00 | 379,00 | -1,20% | 2,00 |
| 06.02.2026 | 359,40 | 383,60 | 359,40 | 383,60 | 8,85% | 108,00 |
| 05.02.2026 | 352,40 | 352,40 | 352,40 | 352,40 | -5,98% | - |
| 04.02.2026 | 374,80 | 374,80 | 374,80 | 374,80 | -3,90% | - |
| 03.02.2026 | 386,40 | 390,00 | 386,40 | 390,00 | 2,09% | 2,00 |
| 02.02.2026 | 382,00 | 382,00 | 382,00 | 382,00 | -8,04% | - |
| 30.01.2026 | 415,40 | 415,40 | 415,40 | 415,40 | 2,72% | - |
| 29.01.2026 | 404,40 | 404,40 | 404,40 | 404,40 | -0,74% | - |
| 28.01.2026 | 400,20 | 407,40 | 400,20 | 407,40 | 2,62% | 100,00 |
| 27.01.2026 | 387,60 | 398,20 | 387,60 | 397,00 | 0,51% | 60,00 |
| 26.01.2026 | 387,40 | 395,00 | 387,40 | 395,00 | 0,97% | 60,00 |
| 23.01.2026 | 391,20 | 391,20 | 391,20 | 391,20 | -0,76% | - |
| 22.01.2026 | 394,20 | 394,20 | 394,20 | 394,20 | 2,71% | - |
| 21.01.2026 | 383,80 | 383,80 | 383,80 | 383,80 | -2,29% | - |
| 20.01.2026 | 376,60 | 392,80 | 370,00 | 392,80 | 3,97% | 56,00 |
| 19.01.2026 | 379,80 | 380,00 | 377,80 | 377,80 | -1,15% | 132,00 |
| 16.01.2026 | 372,40 | 382,20 | 372,40 | 382,20 | -1,29% | 60,00 |
| 15.01.2026 | 353,60 | 387,20 | 353,60 | 387,20 | 11,97% | 88,00 |
| 14.01.2026 | 345,80 | 345,80 | 345,80 | 345,80 | 0,46% | - |
| 13.01.2026 | 344,20 | 344,20 | 344,20 | 344,20 | 2,75% | - |
| 12.01.2026 | 335,20 | 336,40 | 335,00 | 335,00 | 2,38% | 40,00 |
| 09.01.2026 | 321,20 | 327,20 | 321,20 | 327,20 | 1,49% | 20,00 |
| 08.01.2026 | 322,40 | 322,40 | 322,40 | 322,40 | -3,13% | 5,00 |
| 07.01.2026 | 332,40 | 332,80 | 332,40 | 332,80 | 1,03% | 20,00 |
| 06.01.2026 | 324,20 | 329,40 | 324,20 | 329,40 | 6,26% | 35,00 |
| 05.01.2026 | 295,60 | 310,00 | 295,60 | 310,00 | 6,60% | 240,00 |
| 02.01.2026 | 280,60 | 290,80 | 280,60 | 290,80 | 1,89% | 65,00 |
| 30.12.2025 | 282,00 | 285,40 | 282,00 | 285,40 | 2,15% | 51,00 |
| 29.12.2025 | 279,60 | 279,60 | 279,40 | 279,40 | -1,48% | 50,00 |
| 23.12.2025 | 281,20 | 283,60 | 281,20 | 283,60 | 0,21% | 149,00 |
| 22.12.2025 | 274,20 | 283,00 | 274,20 | 283,00 | 6,71% | 95,00 |
| 19.12.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 1,30% | - |
| 18.12.2025 | 255,20 | 261,80 | 255,20 | 261,80 | -3,25% | 40,00 |
| 17.12.2025 | 270,60 | 270,60 | 270,60 | 270,60 | -1,02% | - |
| 16.12.2025 | 273,40 | 273,60 | 272,00 | 273,40 | 0,59% | 100,00 |
| 15.12.2025 | 267,80 | 271,80 | 267,80 | 271,80 | -4,50% | 20,00 |
| 12.12.2025 | 284,60 | 284,60 | 284,60 | 284,60 | 0,28% | - |
| 11.12.2025 | 282,80 | 283,80 | 281,80 | 283,80 | -1,80% | 176,00 |
| 10.12.2025 | 286,40 | 289,60 | 286,40 | 289,00 | 1,62% | 40,00 |
| 09.12.2025 | 283,20 | 284,60 | 283,20 | 284,40 | 1,50% | 110,00 |
| 08.12.2025 | 277,40 | 280,20 | 277,40 | 280,20 | 2,19% | 20,00 |
| 05.12.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 0,00% | - |
| 04.12.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 0,07% | - |
| 03.12.2025 | 270,00 | 274,00 | 270,00 | 274,00 | 2,78% | 56,00 |
| 02.12.2025 | 261,20 | 266,60 | 261,20 | 266,60 | 0,38% | 60,00 |
| 01.12.2025 | 265,60 | 265,60 | 265,60 | 265,60 | 0,08% | - |
| 28.11.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -0,38% | - |
| 27.11.2025 | 262,80 | 266,40 | 262,80 | 266,40 | 3,10% | 25,00 |
| 26.11.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 1,10% | - |
| 25.11.2025 | 255,60 | 255,60 | 255,60 | 255,60 | 3,06% | - |
| 24.11.2025 | 242,20 | 248,00 | 242,20 | 248,00 | 3,68% | 20,00 |
| 21.11.2025 | 239,20 | 239,20 | 239,20 | 239,20 | -7,86% | - |
| 20.11.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 6,74% | - |
| 19.11.2025 | 243,20 | 243,20 | 243,20 | 243,20 | -1,06% | - |
| 18.11.2025 | 242,80 | 245,80 | 242,80 | 245,80 | -1,52% | 90,00 |
| 17.11.2025 | 251,60 | 251,60 | 249,60 | 249,60 | -2,27% | 4,00 |
| 14.11.2025 | 254,00 | 255,40 | 254,00 | 255,40 | -5,34% | 2,00 |
| 13.11.2025 | 269,80 | 269,80 | 269,80 | 269,80 | 0,30% | - |
| 12.11.2025 | 265,60 | 269,00 | 265,60 | 269,00 | -2,04% | 100,00 |
| 11.11.2025 | 274,60 | 274,60 | 274,60 | 274,60 | -0,44% | - |
| 10.11.2025 | 269,20 | 275,80 | 269,20 | 275,80 | 2,07% | 20,00 |
| 07.11.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -8,78% | - |
| 06.11.2025 | 296,20 | 296,20 | 296,20 | 296,20 | 4,44% | - |
| 05.11.2025 | 283,60 | 283,60 | 283,60 | 283,60 | -2,34% | - |
| 04.11.2025 | 297,40 | 297,40 | 290,40 | 290,40 | -5,90% | 451,00 |
| 03.11.2025 | 296,60 | 308,60 | 296,60 | 308,60 | 3,84% | 530,00 |
| 31.10.2025 | 297,20 | 297,20 | 297,20 | 297,20 | -1,00% | - |
| 30.10.2025 | 300,20 | 300,20 | 300,20 | 300,20 | 1,35% | - |
| 29.10.2025 | 291,80 | 296,20 | 291,80 | 296,20 | -1,40% | 20,00 |
| 28.10.2025 | 300,40 | 300,40 | 300,40 | 300,40 | -0,27% | 5,00 |
| 27.10.2025 | 299,40 | 301,20 | 299,40 | 301,20 | 3,22% | 20,00 |
| 24.10.2025 | 291,80 | 291,80 | 291,80 | 291,80 | 4,07% | - |
| 23.10.2025 | 280,40 | 280,40 | 280,40 | 280,40 | -2,09% | - |
| 22.10.2025 | 287,00 | 287,00 | 286,40 | 286,40 | -1,04% | 30,00 |
| 21.10.2025 | 289,40 | 289,40 | 289,40 | 289,40 | 2,70% | - |
| 20.10.2025 | 281,80 | 281,80 | 281,80 | 281,80 | 0,50% | - |
| 17.10.2025 | 280,40 | 280,40 | 280,40 | 280,40 | -2,98% | - |
| 16.10.2025 | 284,80 | 289,00 | 284,80 | 289,00 | 3,36% | 3,00 |
| 15.10.2025 | 271,60 | 279,60 | 271,60 | 279,60 | 2,19% | 20,00 |
| 14.10.2025 | 273,60 | 273,60 | 273,60 | 273,60 | 4,27% | - |