229,900€
-0,04%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 230,20 | 230,30 | 227,90 | 229,30 | -0,30% | - |
| 26.06.2025 | 219,40 | 231,50 | 217,60 | 230,00 | 4,83% | - |
| 25.06.2025 | 214,40 | 224,40 | 212,70 | 219,40 | 2,48% | - |
| 24.06.2025 | 203,20 | 214,90 | 202,80 | 214,10 | 5,70% | - |
| 23.06.2025 | 201,00 | 204,80 | 198,05 | 202,55 | 0,77% | - |
| 20.06.2025 | 202,95 | 206,90 | 195,25 | 201,00 | -0,99% | - |
| 19.06.2025 | 202,00 | 206,40 | 200,05 | 203,00 | 0,50% | - |
| 18.06.2025 | 198,80 | 203,00 | 197,65 | 202,00 | 1,76% | - |
| 17.06.2025 | 199,60 | 204,15 | 196,60 | 198,50 | -0,60% | - |
| 16.06.2025 | 192,90 | 202,45 | 192,00 | 199,70 | 3,74% | - |
| 13.06.2025 | 197,40 | 197,60 | 189,20 | 192,50 | -2,58% | - |
| 12.06.2025 | 202,70 | 202,70 | 193,70 | 197,60 | -2,56% | - |
| 11.06.2025 | 198,05 | 204,80 | 196,50 | 202,80 | 2,40% | - |
| 10.06.2025 | 195,30 | 198,70 | 191,90 | 198,05 | 1,41% | - |
| 09.06.2025 | 189,65 | 197,35 | 186,30 | 195,30 | 2,52% | - |
| 06.06.2025 | 189,80 | 193,50 | 188,25 | 190,50 | 0,77% | - |
| 05.06.2025 | 194,75 | 202,40 | 188,40 | 189,05 | -3,05% | - |
| 04.06.2025 | 184,70 | 195,15 | 183,40 | 195,00 | 5,66% | - |
| 03.06.2025 | 185,05 | 186,70 | 179,40 | 184,55 | -0,27% | - |
| 02.06.2025 | 187,85 | 187,90 | 181,60 | 185,05 | -1,52% | - |
| 30.05.2025 | 183,60 | 193,30 | 182,25 | 187,90 | -1,96% | - |
| 29.05.2025 | 174,20 | 191,75 | 174,20 | 191,65 | 7,88% | - |
| 28.05.2025 | 174,40 | 184,10 | 169,90 | 177,65 | 1,83% | - |
| 27.05.2025 | 174,20 | 176,75 | 160,10 | 174,45 | 7,55% | 2,00 |
| 26.05.2025 | 161,55 | 162,90 | 160,40 | 162,20 | 0,46% | - |
| 23.05.2025 | 164,00 | 165,40 | 157,80 | 161,45 | -1,55% | - |
| 22.05.2025 | 163,15 | 169,90 | 161,05 | 164,00 | 0,55% | - |
| 21.05.2025 | 167,65 | 170,85 | 162,55 | 163,10 | -2,68% | - |
| 20.05.2025 | 169,65 | 173,40 | 164,55 | 167,60 | -1,15% | - |
| 19.05.2025 | 172,20 | 174,10 | 163,30 | 169,55 | -1,54% | - |
| 16.05.2025 | 174,20 | 174,80 | 170,45 | 172,20 | -1,18% | - |
| 15.05.2025 | 178,40 | 178,40 | 168,55 | 174,25 | -2,33% | - |
| 14.05.2025 | 181,15 | 185,15 | 174,15 | 178,40 | -1,52% | - |
| 13.05.2025 | 176,15 | 181,15 | 170,05 | 181,15 | 2,84% | - |
| 12.05.2025 | 163,25 | 184,60 | 163,25 | 176,15 | 7,94% | - |
| 09.05.2025 | 166,30 | 174,70 | 158,70 | 163,20 | -1,89% | - |
| 08.05.2025 | 177,85 | 188,05 | 157,85 | 166,35 | -6,54% | - |
| 07.05.2025 | 170,55 | 179,30 | 168,65 | 178,00 | 4,46% | - |
| 06.05.2025 | 173,40 | 179,40 | 169,65 | 170,40 | -1,70% | - |
| 05.05.2025 | 178,70 | 178,70 | 168,40 | 173,35 | -2,94% | - |
| 02.05.2025 | 172,55 | 181,40 | 171,40 | 178,60 | 3,54% | - |
| 30.04.2025 | 171,00 | 172,65 | 164,25 | 172,50 | 0,88% | - |
| 29.04.2025 | 171,50 | 173,85 | 166,25 | 171,00 | -0,29% | - |
| 28.04.2025 | 172,85 | 178,80 | 167,35 | 171,50 | -0,78% | - |
| 25.04.2025 | 172,80 | 174,60 | 169,50 | 172,85 | 0,03% | - |
| 24.04.2025 | 160,95 | 173,25 | 157,30 | 172,80 | 7,43% | - |
| 23.04.2025 | 152,35 | 163,45 | 152,35 | 160,85 | 5,58% | - |
| 22.04.2025 | 154,30 | 155,00 | 149,20 | 152,35 | -1,30% | - |
| 17.04.2025 | 153,80 | 162,20 | 149,50 | 154,35 | 0,39% | - |
| 16.04.2025 | 162,00 | 168,25 | 148,35 | 153,75 | -7,04% | - |
| 15.04.2025 | 162,00 | 169,70 | 160,85 | 165,40 | 1,85% | - |
| 14.04.2025 | 160,00 | 167,40 | 158,15 | 162,40 | 2,59% | - |
| 11.04.2025 | 159,15 | 161,35 | 152,65 | 158,30 | -0,50% | - |
| 10.04.2025 | 175,00 | 175,60 | 154,35 | 159,10 | -9,03% | 10,00 |
| 09.04.2025 | 152,20 | 176,35 | 148,55 | 174,90 | 14,91% | - |
| 08.04.2025 | 155,80 | 166,10 | 148,95 | 152,20 | -2,40% | - |
| 07.04.2025 | 147,55 | 168,45 | 137,40 | 155,95 | 5,02% | - |
| 04.04.2025 | 156,00 | 159,50 | 140,50 | 148,50 | -5,11% | - |
| 03.04.2025 | 176,50 | 176,50 | 155,50 | 156,50 | -11,58% | - |
| 02.04.2025 | 171,50 | 179,00 | 168,00 | 177,00 | 2,91% | - |
| 01.04.2025 | 185,00 | 185,00 | 164,50 | 172,00 | 0,88% | - |
| 31.03.2025 | 172,00 | 175,00 | 165,00 | 170,50 | -1,16% | - |
| 28.03.2025 | 187,00 | 187,00 | 170,50 | 172,50 | -3,36% | - |
| 27.03.2025 | 187,00 | 195,00 | 178,50 | 178,50 | -4,80% | - |
| 26.03.2025 | 186,50 | 190,00 | 182,50 | 187,50 | 0,54% | - |
| 25.03.2025 | 188,50 | 192,00 | 182,50 | 186,50 | -1,06% | - |
| 24.03.2025 | 181,50 | 193,50 | 180,50 | 188,50 | 3,86% | - |
| 21.03.2025 | 185,00 | 186,50 | 180,50 | 181,50 | -2,16% | - |
| 20.03.2025 | 179,50 | 188,00 | 176,50 | 185,50 | 3,34% | - |
| 19.03.2025 | 180,50 | 185,00 | 177,50 | 179,50 | -0,55% | - |
| 18.03.2025 | 188,50 | 194,00 | 177,00 | 180,50 | -4,24% | - |
| 17.03.2025 | 206,00 | 207,50 | 188,00 | 188,50 | -8,72% | - |
| 14.03.2025 | 205,50 | 207,00 | 198,00 | 206,50 | 0,73% | - |
| 13.03.2025 | 213,00 | 217,00 | 197,00 | 205,00 | -3,76% | - |
| 12.03.2025 | 200,00 | 213,00 | 194,00 | 213,00 | 6,77% | - |
| 11.03.2025 | 196,00 | 206,50 | 188,50 | 199,50 | 1,53% | - |
| 10.03.2025 | 208,00 | 212,00 | 193,50 | 196,50 | -5,53% | - |
| 07.03.2025 | 199,50 | 209,00 | 196,50 | 208,00 | 4,52% | - |
| 06.03.2025 | 210,00 | 215,00 | 196,50 | 199,00 | -5,69% | - |
| 05.03.2025 | 211,00 | 218,00 | 203,00 | 211,00 | 0,00% | - |
| 04.03.2025 | 217,00 | 225,00 | 207,00 | 211,00 | -2,76% | - |
| 03.03.2025 | 231,00 | 240,00 | 213,00 | 217,00 | -6,47% | - |
| 28.02.2025 | 231,00 | 235,00 | 222,00 | 232,00 | 0,43% | - |
| 27.02.2025 | 241,00 | 255,00 | 227,00 | 231,00 | -4,15% | - |
| 26.02.2025 | 239,00 | 253,00 | 238,00 | 241,00 | 0,84% | - |
| 25.02.2025 | 247,00 | 254,00 | 236,00 | 239,00 | -3,24% | - |
| 24.02.2025 | 257,00 | 262,00 | 246,00 | 247,00 | -4,26% | - |
| 21.02.2025 | 261,00 | 263,00 | 254,00 | 258,00 | -1,15% | - |
| 20.02.2025 | 261,00 | 272,00 | 257,00 | 261,00 | 0,00% | - |
| 19.02.2025 | 262,00 | 273,00 | 260,00 | 261,00 | 0,00% | - |
| 18.02.2025 | 255,00 | 278,00 | 255,00 | 261,00 | -2,61% | - |
| 17.02.2025 | 255,00 | 275,00 | 255,00 | 268,00 | 5,10% | 168,00 |
| 14.02.2025 | 257,00 | 260,00 | 250,00 | 255,00 | -0,78% | - |
| 13.02.2025 | 237,00 | 275,00 | 235,00 | 257,00 | 8,44% | - |
| 12.02.2025 | 241,00 | 255,00 | 233,00 | 237,00 | -1,66% | - |
| 11.02.2025 | 247,00 | 252,00 | 239,00 | 241,00 | -2,43% | - |
| 10.02.2025 | 245,00 | 250,00 | 243,00 | 247,00 | 1,65% | - |
| 07.02.2025 | 245,00 | 247,00 | 239,00 | 243,00 | -0,82% | - |
| 06.02.2025 | 239,00 | 250,00 | 237,00 | 245,00 | 2,51% | - |
| 05.02.2025 | 233,00 | 246,00 | 225,00 | 239,00 | 2,58% | - |