208,500€
2,26%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 204,60 | 208,50 | 204,30 | 208,40 | 2,21% | - |
| 02.09.2025 | 225,80 | 225,80 | 202,40 | 203,90 | -9,74% | - |
| 01.09.2025 | 225,50 | 226,10 | 224,30 | 225,90 | 0,18% | - |
| 29.08.2025 | 237,00 | 237,00 | 223,00 | 225,50 | -4,85% | - |
| 28.08.2025 | 226,50 | 237,80 | 224,40 | 237,00 | 4,59% | - |
| 27.08.2025 | 223,80 | 228,70 | 221,00 | 226,60 | 1,34% | - |
| 26.08.2025 | 220,10 | 227,50 | 218,50 | 223,60 | 1,45% | 45,00 |
| 25.08.2025 | 216,00 | 224,40 | 215,10 | 220,40 | 2,04% | - |
| 22.08.2025 | 214,00 | 219,10 | 212,80 | 216,00 | 1,03% | - |
| 21.08.2025 | 212,50 | 215,90 | 210,90 | 213,80 | 0,80% | - |
| 20.08.2025 | 214,00 | 217,90 | 206,60 | 212,10 | -1,16% | - |
| 19.08.2025 | 223,60 | 227,00 | 211,30 | 214,60 | -4,28% | - |
| 18.08.2025 | 218,40 | 225,20 | 218,40 | 224,20 | 2,51% | - |
| 15.08.2025 | 233,00 | 234,50 | 218,40 | 218,70 | -5,98% | - |
| 14.08.2025 | 235,40 | 238,00 | 230,10 | 232,60 | -1,19% | - |
| 13.08.2025 | 233,80 | 241,00 | 233,20 | 235,40 | 1,03% | - |
| 12.08.2025 | 235,00 | 237,80 | 228,50 | 233,00 | -1,06% | - |
| 11.08.2025 | 232,80 | 241,40 | 231,50 | 235,50 | 1,12% | - |
| 08.08.2025 | 226,30 | 234,80 | 225,30 | 232,90 | 3,01% | - |
| 07.08.2025 | 220,70 | 237,10 | 217,30 | 226,10 | 2,45% | - |
| 06.08.2025 | 227,50 | 228,40 | 214,90 | 220,70 | -3,03% | - |
| 05.08.2025 | 236,70 | 238,10 | 222,00 | 227,60 | -3,60% | - |
| 04.08.2025 | 227,80 | 236,30 | 227,80 | 236,10 | 3,64% | - |
| 01.08.2025 | 229,60 | 231,90 | 219,80 | 227,80 | -0,61% | - |
| 31.07.2025 | 238,80 | 247,20 | 228,60 | 229,20 | -4,06% | - |
| 30.07.2025 | 234,10 | 243,90 | 234,10 | 238,90 | 2,09% | - |
| 29.07.2025 | 232,40 | 239,10 | 231,20 | 234,00 | 0,69% | - |
| 28.07.2025 | 219,90 | 233,50 | 219,90 | 232,40 | 5,73% | 1,00 |
| 25.07.2025 | 222,80 | 224,40 | 216,80 | 219,80 | -1,35% | - |
| 24.07.2025 | 228,20 | 229,80 | 220,70 | 222,80 | -2,37% | - |
| 23.07.2025 | 233,50 | 240,30 | 228,20 | 228,20 | -2,23% | - |
| 22.07.2025 | 244,10 | 246,00 | 231,10 | 233,40 | -4,42% | - |
| 21.07.2025 | 239,00 | 245,00 | 238,50 | 244,20 | 2,22% | - |
| 18.07.2025 | 238,00 | 239,50 | 236,50 | 238,90 | 0,34% | - |
| 17.07.2025 | 236,50 | 248,40 | 234,60 | 238,10 | 0,72% | - |
| 16.07.2025 | 246,40 | 252,10 | 232,30 | 236,40 | -4,02% | 7,00 |
| 15.07.2025 | 241,80 | 252,30 | 241,40 | 246,30 | 1,78% | - |
| 14.07.2025 | 242,50 | 243,80 | 236,90 | 242,00 | -0,45% | - |
| 11.07.2025 | 242,30 | 244,00 | 239,70 | 243,10 | 0,29% | - |
| 10.07.2025 | 240,60 | 252,20 | 239,70 | 242,40 | 0,66% | - |
| 09.07.2025 | 241,20 | 246,50 | 240,20 | 240,80 | -0,08% | - |
| 08.07.2025 | 244,10 | 247,30 | 240,10 | 241,00 | -1,31% | - |
| 07.07.2025 | 240,70 | 252,20 | 239,50 | 244,20 | 1,45% | 1,00 |
| 04.07.2025 | 240,50 | 242,60 | 239,90 | 240,70 | -11,02% | - |
| 03.07.2025 | 234,50 | 271,90 | 227,70 | 270,50 | 15,40% | 25,00 |
| 02.07.2025 | 228,00 | 235,60 | 226,20 | 234,40 | 2,67% | - |
| 01.07.2025 | 233,70 | 236,00 | 224,00 | 228,30 | -2,35% | - |
| 30.06.2025 | 229,40 | 241,10 | 228,20 | 233,80 | 2,05% | - |
| 27.06.2025 | 230,20 | 231,80 | 226,50 | 229,10 | -0,39% | - |
| 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% | - |