303,250€
-1,54%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 301,50 | 301,50 | 298,50 | 298,50 | -3,08% | - |
| 02.09.2026 | 288,50 | 308,00 | 286,80 | 308,00 | 5,91% | 125,00 |
| 01.09.2026 | 297,40 | 298,20 | 289,40 | 290,80 | -5,62% | 250,00 |
| 31.08.2026 | 298,50 | 308,10 | 298,50 | 308,10 | -2,25% | 40,00 |
| 28.08.2026 | 315,20 | 315,20 | 315,20 | 315,20 | -0,88% | - |
| 27.08.2026 | 312,00 | 328,00 | 312,00 | 318,00 | 1,63% | 126,00 |
| 26.08.2026 | 312,60 | 313,50 | 312,50 | 312,90 | -2,43% | 120,00 |
| 25.08.2026 | 308,20 | 321,80 | 308,20 | 320,70 | 0,85% | 147,00 |
| 24.08.2026 | 320,10 | 320,10 | 318,00 | 318,00 | -2,15% | 40,00 |
| 21.08.2026 | 325,00 | 325,00 | 325,00 | 325,00 | -0,58% | - |
| 20.08.2026 | 326,90 | 326,90 | 326,90 | 326,90 | -3,05% | - |
| 19.08.2026 | 333,20 | 337,30 | 333,20 | 337,20 | -0,74% | 55,00 |
| 18.08.2026 | 358,80 | 358,90 | 339,70 | 339,70 | -6,24% | 115,00 |
| 17.08.2026 | 356,90 | 362,40 | 356,90 | 362,30 | 2,72% | 40,00 |
| 14.08.2026 | 352,70 | 352,70 | 352,70 | 352,70 | 1,38% | - |
| 13.08.2026 | 347,90 | 347,90 | 347,90 | 347,90 | -2,17% | - |
| 12.08.2026 | 339,50 | 355,60 | 339,50 | 355,60 | 7,86% | 70,00 |
| 11.08.2026 | 329,70 | 329,70 | 329,70 | 329,70 | -1,96% | - |
| 10.08.2026 | 336,30 | 336,30 | 336,30 | 336,30 | -3,45% | - |
| 07.08.2026 | 326,10 | 348,30 | 326,10 | 348,30 | 0,93% | 40,00 |
| 06.08.2026 | 345,10 | 345,10 | 345,10 | 345,10 | -4,98% | - |
| 05.08.2026 | 354,60 | 363,20 | 354,60 | 363,20 | 7,27% | 100,00 |
| 04.08.2026 | 338,60 | 338,60 | 338,60 | 338,60 | 3,45% | - |
| 03.08.2026 | 335,20 | 335,20 | 327,30 | 327,30 | -6,73% | 20,00 |
| 31.07.2026 | 340,30 | 350,90 | 340,30 | 350,90 | 10,76% | 4,00 |
| 30.07.2026 | 316,80 | 316,80 | 316,80 | 316,80 | -9,20% | - |
| 29.07.2026 | 348,90 | 348,90 | 348,90 | 348,90 | -6,13% | - |
| 28.07.2026 | 371,70 | 371,70 | 371,70 | 371,70 | -3,28% | - |
| 27.07.2026 | 384,30 | 384,30 | 384,30 | 384,30 | -3,08% | - |
| 24.07.2026 | 396,50 | 396,50 | 396,50 | 396,50 | 0,84% | - |
| 23.07.2026 | 393,20 | 393,20 | 393,20 | 393,20 | 0,18% | - |
| 22.07.2026 | 392,50 | 392,50 | 392,50 | 392,50 | -0,13% | - |
| 21.07.2026 | 375,50 | 393,00 | 375,50 | 393,00 | 3,45% | 30,00 |
| 20.07.2026 | 379,90 | 379,90 | 379,90 | 379,90 | -1,86% | - |
| 17.07.2026 | 387,60 | 387,60 | 387,10 | 387,10 | -3,92% | 10,00 |
| 16.07.2026 | 408,40 | 408,40 | 402,90 | 402,90 | -5,84% | 20,00 |
| 15.07.2026 | 408,50 | 427,90 | 408,50 | 427,90 | 8,80% | 26,00 |
| 14.07.2026 | 393,30 | 393,30 | 393,30 | 393,30 | -1,45% | - |
| 13.07.2026 | 411,10 | 411,40 | 399,00 | 399,10 | -2,66% | 223,00 |
| 10.07.2026 | 410,00 | 410,00 | 410,00 | 410,00 | 2,71% | - |
| 09.07.2026 | 391,60 | 399,50 | 391,60 | 399,20 | 5,16% | 60,00 |
| 08.07.2026 | 387,40 | 387,40 | 379,60 | 379,60 | -1,20% | 8,00 |
| 07.07.2026 | 402,40 | 402,40 | 384,20 | 384,20 | -7,40% | 11,00 |
| 06.07.2026 | 414,90 | 414,90 | 414,90 | 414,90 | 2,22% | - |
| 03.07.2026 | 405,90 | 405,90 | 405,90 | 405,90 | -7,20% | - |
| 02.07.2026 | 437,40 | 437,40 | 437,40 | 437,40 | -7,09% | - |
| 01.07.2026 | 470,80 | 470,80 | 470,80 | 470,80 | 4,07% | - |
| 30.06.2026 | 452,40 | 452,40 | 452,40 | 452,40 | 6,20% | - |
| 29.06.2026 | 425,00 | 426,00 | 425,00 | 426,00 | -0,23% | 6,00 |
| 26.06.2026 | 462,40 | 466,30 | 427,00 | 427,00 | -9,57% | 38,00 |
| 25.06.2026 | 477,20 | 483,60 | 472,20 | 472,20 | 1,20% | 719,00 |
| 24.06.2026 | 466,60 | 466,60 | 466,60 | 466,60 | -6,90% | - |
| 23.06.2026 | 501,20 | 501,20 | 501,20 | 501,20 | 1,60% | - |
| 22.06.2026 | 496,90 | 496,90 | 493,30 | 493,30 | -0,74% | 9,00 |
| 19.06.2026 | 497,00 | 497,00 | 497,00 | 497,00 | 3,80% | - |
| 18.06.2026 | 478,80 | 478,80 | 478,80 | 478,80 | -1,87% | - |
| 17.06.2026 | 468,80 | 487,90 | 468,80 | 487,90 | -5,74% | 20,00 |
| 16.06.2026 | 517,60 | 517,60 | 517,60 | 517,60 | -1,93% | - |
| 15.06.2026 | 506,40 | 527,80 | 506,40 | 527,80 | 7,60% | 120,00 |
| 12.06.2026 | 479,90 | 490,50 | 479,90 | 490,50 | 9,29% | 59,00 |
| 11.06.2026 | 435,10 | 455,40 | 435,10 | 448,80 | 1,88% | 165,00 |
| 10.06.2026 | 440,50 | 440,50 | 440,50 | 440,50 | -1,21% | - |
| 09.06.2026 | 437,90 | 445,90 | 437,90 | 445,90 | 2,18% | 70,00 |
| 08.06.2026 | 410,60 | 436,40 | 410,60 | 436,40 | -2,02% | 20,00 |
| 05.06.2026 | 445,40 | 445,40 | 445,40 | 445,40 | -0,82% | - |
| 04.06.2026 | 454,70 | 454,80 | 449,10 | 449,10 | 0,76% | 45,00 |
| 03.06.2026 | 448,30 | 448,40 | 445,70 | 445,70 | 4,67% | 51,00 |
| 02.06.2026 | 411,60 | 425,80 | 411,60 | 425,80 | -2,23% | 114,00 |
| 01.06.2026 | 432,60 | 435,50 | 432,60 | 435,50 | 0,69% | 10,00 |
| 29.05.2026 | 432,50 | 432,50 | 432,50 | 432,50 | -2,50% | - |
| 28.05.2026 | 439,90 | 443,60 | 439,90 | 443,60 | -8,23% | 76,00 |
| 27.05.2026 | 450,70 | 483,40 | 450,70 | 483,40 | 6,64% | 63,00 |
| 26.05.2026 | 438,30 | 453,30 | 438,30 | 453,30 | 2,35% | 20,00 |
| 25.05.2026 | 436,70 | 442,90 | 436,70 | 442,90 | 4,14% | 32,00 |
| 22.05.2026 | 425,30 | 425,30 | 425,30 | 425,30 | 0,16% | - |
| 21.05.2026 | 424,60 | 424,60 | 424,60 | 424,60 | 1,65% | - |
| 20.05.2026 | 405,30 | 417,70 | 405,30 | 417,70 | 0,48% | 67,00 |
| 19.05.2026 | 415,70 | 415,70 | 415,70 | 415,70 | -5,00% | - |
| 18.05.2026 | 436,10 | 437,60 | 436,10 | 437,60 | -6,13% | 60,00 |
| 15.05.2026 | 471,10 | 472,90 | 464,80 | 466,20 | 1,35% | 102,00 |
| 14.05.2026 | 432,00 | 460,00 | 432,00 | 460,00 | 10,00% | 209,00 |
| 13.05.2026 | 418,20 | 418,20 | 418,20 | 418,20 | -0,48% | 1,00 |
| 12.05.2026 | 445,20 | 445,20 | 420,20 | 420,20 | -3,73% | 101,00 |
| 11.05.2026 | 441,20 | 442,30 | 436,50 | 436,50 | -0,73% | 123,00 |
| 08.05.2026 | 429,80 | 441,00 | 429,80 | 439,70 | -2,85% | 153,00 |
| 07.05.2026 | 452,60 | 452,60 | 452,60 | 452,60 | 1,89% | - |
| 06.05.2026 | 437,80 | 444,20 | 437,80 | 444,20 | 3,40% | 40,00 |
| 05.05.2026 | 419,10 | 429,70 | 419,10 | 429,60 | 2,36% | 63,00 |
| 04.05.2026 | 419,70 | 419,70 | 419,70 | 419,70 | -1,99% | - |
| 30.04.2026 | 428,20 | 428,20 | 428,20 | 428,20 | -0,02% | - |
| 29.04.2026 | 423,70 | 431,10 | 423,70 | 428,30 | -4,20% | 60,00 |
| 28.04.2026 | 450,90 | 450,90 | 447,10 | 447,10 | -0,60% | 20,00 |
| 27.04.2026 | 459,90 | 465,00 | 447,00 | 449,80 | 0,07% | 39,00 |
| 24.04.2026 | 445,80 | 449,50 | 445,80 | 449,50 | 1,38% | 5,00 |
| 23.04.2026 | 443,40 | 443,40 | 443,40 | 443,40 | -0,83% | - |
| 22.04.2026 | 448,30 | 448,30 | 447,10 | 447,10 | -1,19% | 20,00 |
| 21.04.2026 | 450,10 | 452,60 | 450,10 | 452,50 | 1,03% | 63,00 |
| 20.04.2026 | 447,80 | 447,90 | 445,00 | 447,90 | 2,99% | 139,00 |
| 17.04.2026 | 434,90 | 434,90 | 434,90 | 434,90 | -3,63% | - |
| 16.04.2026 | 436,80 | 451,30 | 436,80 | 451,30 | 3,77% | 82,00 |