343,850€
0,85%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 341,35 | 350,70 | 341,35 | 344,40 | 1,01% | - |
| 30.07.2026 | 323,20 | 348,25 | 317,00 | 340,95 | 4,62% | - |
| 29.07.2026 | 353,85 | 361,50 | 320,95 | 325,90 | -8,30% | 27,00 |
| 28.07.2026 | 377,15 | 377,15 | 346,50 | 355,40 | -5,69% | 6,00 |
| 27.07.2026 | 384,35 | 405,65 | 365,00 | 376,85 | -1,79% | - |
| 24.07.2026 | 398,05 | 409,65 | 380,40 | 383,70 | -3,08% | - |
| 23.07.2026 | 396,75 | 404,50 | 391,55 | 395,90 | -0,48% | - |
| 22.07.2026 | 397,55 | 406,35 | 383,10 | 397,80 | -0,03% | - |
| 21.07.2026 | 379,50 | 400,80 | 379,50 | 397,90 | 4,79% | 3,00 |
| 20.07.2026 | 382,60 | 398,00 | 378,10 | 379,70 | -0,62% | 1,00 |
| 17.07.2026 | 388,80 | 393,40 | 369,85 | 382,05 | -1,80% | - |
| 16.07.2026 | 412,70 | 415,35 | 388,15 | 389,05 | -5,74% | 1,00 |
| 15.07.2026 | 415,40 | 436,20 | 401,60 | 412,75 | -0,28% | 2,00 |
| 14.07.2026 | 398,35 | 424,70 | 397,30 | 413,90 | 4,59% | 45,00 |
| 13.07.2026 | 417,45 | 417,45 | 393,60 | 395,75 | -5,41% | - |
| 10.07.2026 | 415,65 | 419,75 | 401,15 | 418,40 | 0,13% | - |
| 09.07.2026 | 397,05 | 425,05 | 395,35 | 417,85 | 6,09% | - |
| 08.07.2026 | 389,15 | 397,50 | 373,45 | 393,85 | 1,63% | 40,00 |
| 07.07.2026 | 403,15 | 407,00 | 382,40 | 387,55 | -4,85% | - |
| 06.07.2026 | 417,40 | 430,40 | 407,30 | 407,30 | -2,69% | 2,00 |
| 03.07.2026 | 410,80 | 419,35 | 410,80 | 418,55 | 3,90% | - |
| 02.07.2026 | 446,60 | 450,20 | 395,70 | 402,85 | -8,86% | 2,00 |
| 01.07.2026 | 476,50 | 478,30 | 439,40 | 442,00 | -7,88% | - |
| 30.06.2026 | 453,15 | 483,40 | 451,80 | 479,80 | 5,18% | 1,00 |
| 29.06.2026 | 431,35 | 458,25 | 418,55 | 456,15 | 5,86% | - |
| 26.06.2026 | 463,65 | 469,00 | 429,50 | 430,90 | -7,52% | - |
| 25.06.2026 | 471,20 | 497,55 | 456,05 | 465,95 | 3,96% | - |
| 24.06.2026 | 463,20 | 477,00 | 448,05 | 448,20 | -3,25% | 125,00 |
| 23.06.2026 | 509,20 | 509,20 | 459,20 | 463,25 | -9,13% | - |
| 22.06.2026 | 500,55 | 514,40 | 493,10 | 509,80 | 1,94% | 3,00 |
| 19.06.2026 | 503,15 | 503,15 | 498,85 | 500,10 | 0,30% | - |
| 18.06.2026 | 483,40 | 512,20 | 482,70 | 498,60 | 0,77% | 25,00 |
| 17.06.2026 | 476,85 | 499,95 | 475,55 | 494,80 | 2,28% | 3,00 |
| 16.06.2026 | 528,60 | 528,80 | 481,90 | 483,75 | -8,01% | - |
| 15.06.2026 | 505,05 | 538,20 | 505,05 | 525,90 | 4,30% | 27,00 |
| 12.06.2026 | 484,80 | 507,60 | 482,25 | 504,20 | 5,66% | 20,00 |
| 11.06.2026 | 440,85 | 479,80 | 440,85 | 477,20 | 8,31% | 20,00 |
| 10.06.2026 | 442,05 | 468,40 | 422,30 | 440,60 | 0,36% | - |
| 09.06.2026 | 440,70 | 470,35 | 411,65 | 439,00 | -0,62% | - |
| 08.06.2026 | 412,50 | 455,30 | 412,40 | 441,75 | 6,79% | - |
| 05.06.2026 | 456,40 | 456,40 | 412,65 | 413,65 | -8,35% | - |
| 04.06.2026 | 470,20 | 470,40 | 437,00 | 451,35 | -0,92% | 5,00 |
| 03.06.2026 | 456,25 | 459,60 | 441,15 | 455,55 | 1,03% | - |
| 02.06.2026 | 413,75 | 451,50 | 405,45 | 450,90 | 9,47% | - |
| 01.06.2026 | 443,65 | 443,65 | 408,65 | 411,90 | -4,62% | - |
| 29.05.2026 | 434,80 | 451,60 | 428,00 | 431,85 | -1,42% | - |
| 28.05.2026 | 440,70 | 451,00 | 427,15 | 438,05 | -0,96% | - |
| 27.05.2026 | 453,00 | 486,65 | 435,60 | 442,30 | -1,57% | - |
| 26.05.2026 | 444,45 | 456,45 | 439,75 | 449,35 | 0,32% | - |
| 25.05.2026 | 438,90 | 448,25 | 436,00 | 447,90 | 3,37% | 39,00 |
| 22.05.2026 | 429,75 | 435,30 | 426,05 | 433,30 | 1,43% | - |
| 21.05.2026 | 425,00 | 428,50 | 416,20 | 427,20 | 1,14% | 2,00 |
| 20.05.2026 | 407,25 | 425,75 | 407,10 | 422,40 | 4,22% | - |
| 19.05.2026 | 408,75 | 420,05 | 399,95 | 405,30 | -2,09% | - |
| 18.05.2026 | 443,35 | 444,95 | 410,20 | 413,95 | -7,37% | 28,00 |
| 15.05.2026 | 476,30 | 477,70 | 445,30 | 446,90 | -6,12% | - |
| 14.05.2026 | 429,80 | 483,90 | 420,20 | 476,05 | 10,39% | - |
| 13.05.2026 | 419,90 | 433,85 | 410,30 | 431,25 | 2,80% | - |
| 12.05.2026 | 445,45 | 448,75 | 407,15 | 419,50 | -6,31% | - |
| 11.05.2026 | 441,95 | 449,20 | 430,80 | 447,75 | 1,85% | - |
| 08.05.2026 | 429,30 | 443,60 | 429,30 | 439,60 | 3,29% | 1,00 |
| 07.05.2026 | 454,05 | 456,20 | 424,65 | 425,60 | -5,47% | 3,00 |
| 06.05.2026 | 441,00 | 467,35 | 437,70 | 450,25 | 2,00% | 55,00 |
| 05.05.2026 | 422,35 | 443,20 | 420,85 | 441,40 | 5,41% | 41,00 |
| 04.05.2026 | 426,65 | 436,00 | 414,50 | 418,75 | -1,31% | - |
| 30.04.2026 | 428,20 | 438,45 | 415,20 | 424,30 | -1,27% | - |
| 29.04.2026 | 428,00 | 433,85 | 421,90 | 429,75 | 0,21% | - |
| 28.04.2026 | 452,50 | 455,60 | 423,20 | 428,85 | -5,26% | - |
| 27.04.2026 | 463,60 | 474,85 | 444,60 | 452,65 | -1,73% | - |
| 24.04.2026 | 450,00 | 467,95 | 444,55 | 460,60 | 3,55% | 25,00 |
| 23.04.2026 | 443,60 | 455,65 | 438,30 | 444,80 | 0,29% | - |
| 22.04.2026 | 457,70 | 457,70 | 435,15 | 443,50 | -1,83% | - |
| 21.04.2026 | 453,60 | 462,60 | 449,80 | 451,75 | 0,13% | - |
| 20.04.2026 | 445,60 | 452,85 | 437,45 | 451,15 | 1,85% | - |
| 17.04.2026 | 436,00 | 445,85 | 433,55 | 442,95 | 1,03% | 1,00 |
| 16.04.2026 | 432,35 | 457,15 | 432,35 | 438,45 | 1,70% | 1,00 |
| 15.04.2026 | 436,15 | 445,20 | 423,30 | 431,10 | -1,43% | 16,00 |
| 14.04.2026 | 431,85 | 451,45 | 431,25 | 437,35 | 1,26% | 51,00 |
| 13.04.2026 | 425,75 | 432,75 | 418,30 | 431,90 | 2,12% | - |
| 10.04.2026 | 406,95 | 433,35 | 406,95 | 422,95 | 1,04% | 47,00 |
| 09.04.2026 | 403,85 | 422,05 | 403,75 | 418,60 | 3,07% | 3,00 |
| 08.04.2026 | 398,05 | 411,20 | 388,70 | 406,15 | 7,38% | 2,00 |
| 07.04.2026 | 386,90 | 388,35 | 374,45 | 378,25 | -1,73% | - |
| 02.04.2026 | 385,10 | 392,70 | 368,80 | 384,90 | -0,67% | - |
| 01.04.2026 | 374,40 | 393,00 | 373,80 | 387,50 | 2,68% | - |
| 31.03.2026 | 361,90 | 379,60 | 361,10 | 377,40 | 4,83% | - |
| 30.03.2026 | 395,10 | 395,10 | 358,40 | 360,00 | -5,36% | - |
| 27.03.2026 | 403,40 | 403,60 | 372,30 | 380,40 | -4,06% | 225,00 |
| 26.03.2026 | 413,80 | 415,80 | 393,80 | 396,50 | -4,66% | 25,00 |
| 25.03.2026 | 419,80 | 428,60 | 409,30 | 415,90 | -1,12% | 7,00 |
| 24.03.2026 | 409,30 | 426,20 | 403,70 | 420,60 | 3,80% | 1,00 |
| 23.03.2026 | 402,20 | 417,10 | 395,70 | 405,20 | 1,89% | 1,00 |
| 20.03.2026 | 407,20 | 421,60 | 390,60 | 397,70 | -2,36% | 75,00 |
| 19.03.2026 | 386,20 | 410,50 | 386,20 | 407,30 | 1,80% | 50,00 |
| 18.03.2026 | 386,20 | 405,70 | 386,20 | 400,10 | 3,60% | 2,00 |
| 17.03.2026 | 373,30 | 388,60 | 373,20 | 386,20 | 0,86% | 1,00 |
| 16.03.2026 | 382,20 | 390,10 | 377,50 | 382,90 | 1,94% | - |
| 13.03.2026 | 365,80 | 379,80 | 364,80 | 375,60 | 2,90% | - |
| 12.03.2026 | 366,10 | 378,20 | 363,10 | 365,00 | -3,18% | - |
| 11.03.2026 | 372,60 | 382,10 | 369,80 | 377,00 | 1,18% | - |