305,450€
-0,59%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 302,70 | 308,70 | 297,40 | 302,80 | -1,45% | 27,00 |
| 12.10.2026 | 319,05 | 319,15 | 306,15 | 307,25 | -2,57% | - |
| 09.10.2026 | 316,30 | 326,60 | 312,45 | 315,35 | -0,30% | - |
| 08.10.2026 | 337,25 | 337,40 | 308,65 | 316,30 | -6,46% | - |
| 07.10.2026 | 350,20 | 352,80 | 336,20 | 338,15 | -4,03% | - |
| 06.10.2026 | 351,35 | 356,70 | 348,85 | 352,35 | -0,04% | 8,00 |
| 05.10.2026 | 352,00 | 355,40 | 347,30 | 352,50 | 0,64% | - |
| 02.10.2026 | 344,00 | 355,45 | 344,00 | 350,25 | 2,10% | - |
| 01.10.2026 | 340,35 | 350,40 | 336,55 | 343,05 | 0,67% | 93,00 |
| 30.09.2026 | 339,80 | 342,35 | 328,05 | 340,75 | 1,20% | 38,00 |
| 29.09.2026 | 326,20 | 338,70 | 324,60 | 336,70 | 3,11% | 3,00 |
| 28.09.2026 | 324,15 | 328,20 | 315,55 | 326,55 | 0,71% | - |
| 25.09.2026 | 323,10 | 326,20 | 320,65 | 324,25 | 1,73% | - |
| 24.09.2026 | 321,35 | 321,70 | 311,85 | 318,75 | -0,61% | - |
| 23.09.2026 | 323,35 | 327,65 | 314,05 | 320,70 | 0,34% | - |
| 22.09.2026 | 317,95 | 323,85 | 310,00 | 319,60 | 0,66% | - |
| 21.09.2026 | 310,65 | 320,00 | 307,70 | 317,50 | 3,94% | - |
| 18.09.2026 | 303,30 | 305,95 | 299,65 | 305,45 | 1,41% | - |
| 17.09.2026 | 295,70 | 307,55 | 295,70 | 301,20 | 2,50% | - |
| 16.09.2026 | 293,20 | 300,15 | 290,15 | 293,85 | 1,71% | - |
| 15.09.2026 | 290,25 | 299,35 | 285,55 | 288,90 | -0,19% | 10,00 |
| 14.09.2026 | 317,55 | 319,05 | 288,90 | 289,45 | -9,16% | 10,00 |
| 11.09.2026 | 315,60 | 322,40 | 312,75 | 318,65 | 0,55% | - |
| 10.09.2026 | 315,85 | 327,10 | 313,10 | 316,90 | -2,49% | - |
| 09.09.2026 | 324,45 | 329,65 | 319,35 | 325,00 | -0,46% | - |
| 08.09.2026 | 324,80 | 335,25 | 321,10 | 326,50 | 0,65% | 10,00 |
| 07.09.2026 | 321,15 | 324,45 | 319,80 | 324,40 | 1,61% | - |
| 04.09.2026 | 304,25 | 324,15 | 303,60 | 319,25 | 5,50% | - |
| 03.09.2026 | 302,60 | 306,80 | 292,15 | 302,60 | 0,70% | - |
| 02.09.2026 | 291,45 | 309,75 | 282,90 | 300,50 | 2,98% | 12,00 |
| 01.09.2026 | 300,10 | 304,85 | 289,15 | 291,80 | -2,70% | - |
| 31.08.2026 | 301,25 | 311,45 | 286,80 | 299,90 | -0,03% | - |
| 28.08.2026 | 319,30 | 322,70 | 299,85 | 300,00 | -4,37% | 10,00 |
| 27.08.2026 | 314,00 | 335,50 | 311,50 | 313,70 | -0,37% | - |
| 26.08.2026 | 315,30 | 319,20 | 307,90 | 314,85 | 0,29% | - |
| 25.08.2026 | 312,50 | 325,60 | 311,35 | 313,95 | 0,61% | - |
| 24.08.2026 | 322,20 | 324,20 | 302,55 | 312,05 | -3,58% | - |
| 21.08.2026 | 328,95 | 336,55 | 320,00 | 323,65 | -1,02% | - |
| 20.08.2026 | 335,45 | 338,20 | 325,95 | 327,00 | -1,40% | - |
| 19.08.2026 | 334,95 | 346,25 | 322,75 | 331,65 | -1,49% | - |
| 18.08.2026 | 362,40 | 364,10 | 335,15 | 336,65 | -7,59% | - |
| 17.08.2026 | 363,65 | 374,00 | 360,00 | 364,30 | 0,87% | - |
| 14.08.2026 | 356,90 | 369,20 | 356,40 | 361,15 | 0,07% | - |
| 13.08.2026 | 358,30 | 365,10 | 350,60 | 360,90 | 2,22% | - |
| 12.08.2026 | 345,25 | 360,70 | 344,60 | 353,05 | 3,50% | - |
| 11.08.2026 | 335,45 | 351,30 | 334,65 | 341,10 | 1,13% | - |
| 10.08.2026 | 340,40 | 349,45 | 334,00 | 337,30 | -0,55% | - |
| 07.08.2026 | 334,45 | 351,45 | 326,60 | 339,15 | 0,56% | - |
| 06.08.2026 | 350,10 | 363,95 | 328,15 | 337,25 | -4,60% | - |
| 05.08.2026 | 358,90 | 365,65 | 349,90 | 353,50 | -1,42% | - |
| 04.08.2026 | 342,60 | 362,70 | 342,25 | 358,60 | 4,87% | 6,00 |
| 03.08.2026 | 339,25 | 345,60 | 324,05 | 341,95 | -0,65% | - |
| 31.07.2026 | 341,35 | 363,20 | 339,30 | 344,20 | 0,95% | 3,00 |
| 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% | - |