Echtzeit-Aktienkurs Novanta Inc.
Bid:
Ask:
Aktienkurse zur Novanta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 134,16 | 136,98 | 0,00 | 132,33 | -1,08% | - |
| 25.02.2021 | 138,25 | 138,43 | 131,30 | 133,77 | -3,56% | - |
| 24.02.2021 | 136,18 | 139,96 | 135,84 | 138,72 | 2,97% | - |
| 23.02.2021 | 138,27 | 138,27 | 133,18 | 134,72 | -2,87% | - |
| 22.02.2021 | 142,70 | 142,70 | 136,69 | 138,70 | -3,82% | - |
| 19.02.2021 | 143,85 | 144,96 | 142,68 | 144,21 | 1,37% | - |
| 18.02.2021 | 141,74 | 142,57 | 139,58 | 142,26 | -0,77% | - |
| 17.02.2021 | 142,19 | 143,84 | 139,90 | 143,36 | -0,54% | - |
| 16.02.2021 | 145,55 | 146,41 | 144,04 | 144,14 | 0,25% | - |
| 12.02.2021 | 142,10 | 144,89 | 141,00 | 143,77 | 0,99% | - |
| 11.02.2021 | 140,44 | 142,98 | 0,00 | 142,37 | 2,03% | - |
| 10.02.2021 | 139,80 | 141,31 | 136,80 | 139,54 | -0,87% | - |
| 09.02.2021 | 139,63 | 141,89 | 138,76 | 140,76 | 1,00% | - |
| 08.02.2021 | 135,80 | 139,37 | 0,00 | 139,36 | 2,92% | - |
| 05.02.2021 | 132,46 | 135,59 | 131,98 | 135,41 | 2,82% | - |
| 04.02.2021 | 132,73 | 132,74 | 131,70 | 131,70 | 1,98% | - |
| 03.02.2021 | 129,59 | 132,02 | 126,76 | 129,14 | -1,56% | - |
| 02.02.2021 | 130,22 | 132,32 | 128,33 | 131,19 | 2,09% | - |
| 01.02.2021 | 125,92 | 128,89 | 125,06 | 128,51 | 2,78% | - |
| 29.01.2021 | 126,17 | 127,77 | 123,68 | 125,04 | -1,88% | - |
| 28.01.2021 | 127,65 | 127,65 | 127,17 | 127,43 | 1,10% | - |
| 27.01.2021 | 122,70 | 126,04 | 120,95 | 126,04 | -0,95% | - |
| 26.01.2021 | 127,23 | 127,25 | 126,84 | 127,25 | -2,45% | - |
| 25.01.2021 | 134,76 | 135,45 | 129,58 | 130,44 | -2,66% | - |
| 22.01.2021 | 133,55 | 135,58 | 132,36 | 134,01 | 0,63% | - |
| 21.01.2021 | 131,69 | 134,06 | 130,89 | 133,17 | 1,14% | - |
| 20.01.2021 | 132,37 | 132,40 | 130,15 | 131,67 | 2,02% | - |
| 19.01.2021 | 129,61 | 131,47 | 128,30 | 129,07 | 0,71% | - |
| 15.01.2021 | 125,67 | 129,18 | 125,67 | 128,16 | -1,17% | - |
| 14.01.2021 | 133,27 | 133,67 | 127,42 | 129,68 | -0,83% | - |
| 13.01.2021 | 130,83 | 133,54 | 128,23 | 130,77 | 0,03% | - |
| 12.01.2021 | 130,84 | 131,38 | 125,86 | 130,73 | -1,55% | - |
| 11.01.2021 | 129,95 | 132,81 | 129,80 | 132,78 | 1,62% | - |
| 08.01.2021 | 130,06 | 132,85 | 129,46 | 130,66 | 1,66% | - |
| 07.01.2021 | 126,03 | 129,05 | 125,13 | 128,53 | 3,41% | - |
| 06.01.2021 | 122,16 | 126,29 | 122,16 | 124,29 | 3,39% | - |
| 05.01.2021 | 118,70 | 120,52 | 118,05 | 120,21 | 1,84% | - |
| 04.01.2021 | 119,88 | 119,91 | 116,37 | 118,04 | 0,06% | - |
| 31.12.2020 | 118,54 | 121,13 | 116,07 | 117,97 | -1,64% | - |
| 30.12.2020 | 118,84 | 120,76 | 118,13 | 119,93 | 1,99% | - |
| 29.12.2020 | 117,59 | 117,59 | 117,59 | 117,59 | -4,59% | - |
| 28.12.2020 | 120,41 | 123,26 | 120,41 | 123,25 | 1,06% | - |
| 24.12.2020 | 121,38 | 125,37 | 118,04 | 121,96 | 1,15% | - |
| 23.12.2020 | 121,91 | 122,62 | 119,00 | 120,57 | -1,20% | - |
| 22.12.2020 | 123,37 | 125,01 | 120,24 | 122,03 | -1,35% | - |
| 21.12.2020 | 122,55 | 124,45 | 122,26 | 123,71 | -0,95% | - |
| 18.12.2020 | 126,39 | 127,03 | 120,64 | 124,90 | -2,51% | - |
| 17.12.2020 | 124,86 | 128,11 | 124,86 | 128,11 | 4,72% | - |
| 16.12.2020 | 125,22 | 125,35 | 112,49 | 122,34 | -3,45% | - |
| 15.12.2020 | 124,01 | 128,43 | 123,61 | 126,71 | 0,48% | - |
| 14.12.2020 | 123,32 | 129,74 | 120,56 | 126,10 | 4,36% | - |
| 11.12.2020 | 121,32 | 121,84 | 118,02 | 120,83 | 0,73% | - |
| 10.12.2020 | 118,34 | 120,00 | 118,09 | 119,96 | 1,65% | - |
| 09.12.2020 | 120,74 | 120,93 | 117,21 | 118,01 | -1,30% | - |
| 08.12.2020 | 120,23 | 120,90 | 118,91 | 119,57 | 0,13% | - |
| 07.12.2020 | 120,26 | 120,94 | 118,71 | 119,41 | -0,34% | - |
| 04.12.2020 | 117,61 | 120,14 | 117,29 | 119,82 | 2,48% | - |
| 03.12.2020 | 119,02 | 119,49 | 116,40 | 116,92 | 0,10% | - |
| 02.12.2020 | 120,02 | 120,02 | 116,80 | 116,80 | -1,47% | - |
| 01.12.2020 | 119,54 | 121,20 | 117,46 | 118,54 | -0,85% | - |
| 30.11.2020 | 118,37 | 120,50 | 118,37 | 119,55 | 2,73% | - |
| 27.11.2020 | 117,86 | 119,05 | 110,69 | 116,38 | -3,23% | - |
| 25.11.2020 | 118,35 | 120,28 | 116,92 | 120,27 | 1,25% | - |
| 24.11.2020 | 116,40 | 119,20 | 115,33 | 118,78 | 2,76% | - |
| 23.11.2020 | 116,20 | 117,80 | 115,04 | 115,59 | -0,02% | - |
| 20.11.2020 | 113,92 | 117,44 | 113,47 | 115,62 | 3,70% | - |
| 19.11.2020 | 114,47 | 115,78 | 111,49 | 111,49 | -1,70% | - |
| 18.11.2020 | 114,59 | 115,49 | 113,12 | 113,42 | -1,29% | - |
| 17.11.2020 | 113,12 | 117,48 | 112,41 | 114,90 | 0,04% | - |
| 16.11.2020 | 114,09 | 115,43 | 113,09 | 114,85 | 1,12% | - |
| 13.11.2020 | 114,29 | 114,86 | 111,97 | 113,58 | 0,29% | - |
| 12.11.2020 | 116,42 | 116,77 | 111,93 | 113,25 | -3,01% | - |
| 11.11.2020 | 119,40 | 120,20 | 113,82 | 116,77 | -1,77% | - |
| 10.11.2020 | 125,92 | 126,66 | 0,00 | 118,87 | -2,94% | - |
| 09.11.2020 | 123,26 | 127,80 | 121,98 | 122,47 | 1,19% | - |
| 06.11.2020 | 119,17 | 122,11 | 118,42 | 121,03 | 1,53% | - |
| 05.11.2020 | 115,90 | 120,08 | 115,90 | 119,21 | 3,64% | - |
| 04.11.2020 | 109,65 | 117,68 | 109,65 | 115,02 | 0,35% | - |
| 03.11.2020 | 114,86 | 116,55 | 113,11 | 114,61 | 4,10% | - |
| 02.11.2020 | 111,92 | 112,22 | 109,36 | 110,10 | 2,09% | - |
| 30.10.2020 | 108,00 | 110,85 | 106,78 | 107,85 | -2,84% | - |
| 29.10.2020 | 108,02 | 111,11 | 104,84 | 111,00 | 1,68% | - |
| 28.10.2020 | 109,83 | 110,85 | 106,84 | 109,17 | -3,47% | - |
| 27.10.2020 | 112,91 | 113,92 | 111,70 | 113,09 | 1,17% | - |
| 26.10.2020 | 112,54 | 112,54 | 109,69 | 111,79 | -2,44% | - |
| 23.10.2020 | 115,97 | 116,52 | 113,75 | 114,58 | 1,81% | - |
| 22.10.2020 | 114,38 | 115,37 | 112,54 | 112,54 | -1,24% | - |
| 21.10.2020 | 113,77 | 114,65 | 112,82 | 113,96 | -1,78% | - |
| 20.10.2020 | 114,70 | 116,02 | 112,83 | 116,02 | -0,03% | - |
| 19.10.2020 | 115,88 | 116,14 | 113,00 | 116,06 | 1,31% | - |
| 16.10.2020 | 114,28 | 115,55 | 113,69 | 114,55 | 1,00% | - |
| 15.10.2020 | 112,17 | 115,21 | 111,03 | 113,42 | -1,22% | - |
| 14.10.2020 | 116,93 | 117,20 | 110,73 | 114,82 | -0,27% | - |
| 13.10.2020 | 112,43 | 116,96 | 111,81 | 115,13 | 0,03% | - |
| 12.10.2020 | 115,66 | 116,23 | 113,68 | 115,10 | -0,02% | - |
| 09.10.2020 | 115,31 | 117,87 | 113,51 | 115,12 | 1,60% | - |
| 08.10.2020 | 114,55 | 115,67 | 112,80 | 113,30 | 1,13% | - |
| 07.10.2020 | 114,52 | 114,52 | 110,25 | 112,03 | 2,06% | - |
| 06.10.2020 | 111,72 | 113,55 | 109,23 | 109,77 | 1,22% | - |
| 05.10.2020 | 110,54 | 110,55 | 108,44 | 108,45 | 0,62% | - |