442,300€
3,92%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 354,90 | 383,40 | 354,90 | 372,60 | 0,05% | - |
| 09.03.2026 | 339,80 | 373,70 | 339,60 | 372,40 | 2,82% | - |
| 06.03.2026 | 376,50 | 387,40 | 360,50 | 362,20 | -1,71% | 1,00 |
| 05.03.2026 | 381,10 | 384,90 | 365,90 | 368,50 | -2,92% | - |
| 04.03.2026 | 365,70 | 380,50 | 362,80 | 379,60 | 2,48% | - |
| 03.03.2026 | 383,10 | 383,80 | 362,60 | 370,40 | -1,98% | - |
| 02.03.2026 | 368,70 | 388,00 | 367,00 | 377,90 | 3,03% | - |
| 27.02.2026 | 375,20 | 375,20 | 362,20 | 366,80 | -2,16% | 2,00 |
| 26.02.2026 | 387,30 | 393,00 | 361,10 | 374,90 | -3,97% | 1,00 |
| 25.02.2026 | 386,80 | 393,40 | 385,10 | 390,40 | 0,96% | - |
| 24.02.2026 | 376,40 | 390,20 | 376,10 | 386,70 | 4,43% | - |
| 23.02.2026 | 363,60 | 379,00 | 363,30 | 370,30 | -0,99% | 1,00 |
| 20.02.2026 | 377,90 | 381,60 | 370,30 | 374,00 | 0,21% | - |
| 19.02.2026 | 383,90 | 389,70 | 370,30 | 373,20 | -3,29% | - |
| 18.02.2026 | 374,20 | 387,80 | 374,10 | 385,90 | 3,71% | - |
| 17.02.2026 | 378,20 | 382,60 | 361,70 | 372,10 | -1,61% | - |
| 16.02.2026 | 374,10 | 380,70 | 373,80 | 378,20 | -0,84% | - |
| 13.02.2026 | 374,30 | 385,90 | 369,80 | 381,40 | 3,00% | - |
| 12.02.2026 | 402,00 | 403,40 | 363,90 | 370,30 | -6,40% | 1,00 |
| 11.02.2026 | 387,60 | 405,60 | 386,60 | 395,60 | 1,91% | 20,00 |
| 10.02.2026 | 390,40 | 396,00 | 384,40 | 388,20 | -0,33% | 6,00 |
| 09.02.2026 | 389,30 | 390,30 | 372,90 | 389,50 | 1,70% | 79,00 |
| 06.02.2026 | 360,90 | 384,70 | 357,70 | 383,00 | 6,80% | 1,00 |
| 05.02.2026 | 357,70 | 365,90 | 345,50 | 358,60 | 3,31% | 1,00 |
| 04.02.2026 | 377,80 | 393,10 | 343,80 | 347,10 | -8,95% | 4,00 |
| 03.02.2026 | 387,40 | 400,50 | 379,90 | 381,20 | -0,86% | 52,00 |
| 02.02.2026 | 385,90 | 392,50 | 379,10 | 384,50 | -7,39% | 42,00 |
| 30.01.2026 | 415,50 | 418,20 | 410,30 | 415,20 | 0,41% | 7,00 |
| 29.01.2026 | 408,10 | 416,10 | 398,30 | 413,50 | 1,62% | 6,00 |
| 28.01.2026 | 395,90 | 438,90 | 395,90 | 406,90 | 2,16% | 123,00 |
| 27.01.2026 | 388,90 | 405,50 | 388,90 | 398,30 | 2,02% | 11,00 |
| 26.01.2026 | 389,30 | 401,00 | 380,30 | 390,40 | 1,09% | 6,00 |
| 23.01.2026 | 392,00 | 400,90 | 376,90 | 386,20 | -2,62% | 8,00 |
| 22.01.2026 | 397,10 | 405,90 | 390,80 | 396,60 | 1,38% | 13,00 |
| 21.01.2026 | 386,70 | 395,50 | 382,10 | 391,20 | 0,36% | 32,00 |
| 20.01.2026 | 378,40 | 394,60 | 364,40 | 389,80 | 2,93% | - |
| 19.01.2026 | 385,30 | 385,30 | 375,00 | 378,70 | -1,64% | - |
| 16.01.2026 | 375,60 | 388,70 | 375,60 | 385,00 | 8,15% | 20,00 |
| 15.01.2026 | 355,50 | 358,60 | 352,50 | 356,00 | 0,45% | - |
| 14.01.2026 | 339,60 | 356,60 | 339,60 | 354,40 | 1,55% | 1,00 |
| 13.01.2026 | 339,60 | 350,60 | 337,90 | 349,00 | 0,37% | 2,00 |
| 12.01.2026 | 339,60 | 347,90 | 329,10 | 347,70 | 2,72% | - |
| 09.01.2026 | 322,60 | 339,80 | 320,10 | 338,50 | 5,58% | 72,00 |
| 08.01.2026 | 324,70 | 325,00 | 314,90 | 320,60 | -4,27% | - |
| 07.01.2026 | 336,30 | 336,30 | 333,80 | 334,90 | -0,51% | - |
| 06.01.2026 | 326,60 | 336,90 | 324,00 | 336,60 | 2,53% | 95,00 |
| 05.01.2026 | 296,30 | 328,90 | 296,30 | 328,30 | 10,76% | 31,00 |
| 02.01.2026 | 284,00 | 299,90 | 279,80 | 296,40 | 3,71% | - |
| 30.12.2025 | 284,00 | 287,10 | 281,50 | 285,80 | 1,17% | - |
| 29.12.2025 | 281,10 | 284,40 | 276,90 | 282,50 | -0,25% | - |
| 23.12.2025 | 282,40 | 288,00 | 276,30 | 283,20 | 0,11% | 40,00 |
| 22.12.2025 | 275,70 | 288,20 | 275,70 | 282,90 | 2,13% | - |
| 19.12.2025 | 267,40 | 278,10 | 266,40 | 277,00 | 2,59% | - |
| 18.12.2025 | 257,20 | 273,20 | 256,80 | 270,00 | 5,63% | - |
| 17.12.2025 | 276,00 | 276,20 | 254,60 | 255,60 | -5,61% | - |
| 16.12.2025 | 275,20 | 276,80 | 268,60 | 270,80 | -3,11% | - |
| 15.12.2025 | 268,90 | 279,80 | 268,90 | 279,50 | 4,21% | - |
| 12.12.2025 | 286,10 | 286,10 | 267,70 | 268,20 | -5,33% | - |
| 11.12.2025 | 286,60 | 286,60 | 274,90 | 283,30 | -1,63% | 1,00 |
| 10.12.2025 | 290,20 | 290,20 | 281,90 | 288,00 | -0,10% | - |