441,300€
2,54%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 421,05 | 443,20 | 420,45 | 441,25 | 4,75% | 880,00 |
| 04.05.2026 | 421,50 | 426,30 | 413,55 | 421,25 | -1,18% | 1.360,00 |
| 30.04.2026 | 430,20 | 438,25 | 415,10 | 426,30 | -0,76% | 187,00 |
| 29.04.2026 | 425,90 | 435,60 | 419,00 | 429,55 | 0,93% | 54,00 |
| 28.04.2026 | 452,80 | 453,50 | 424,10 | 425,60 | -5,98% | 308,00 |
| 27.04.2026 | 462,10 | 471,85 | 444,60 | 452,65 | -2,19% | 133,00 |
| 24.04.2026 | 447,80 | 468,10 | 444,50 | 462,80 | 3,51% | 66,00 |
| 23.04.2026 | 445,40 | 455,75 | 438,40 | 447,10 | 0,46% | - |
| 22.04.2026 | 450,20 | 454,60 | 434,80 | 445,05 | -1,08% | 52,00 |
| 21.04.2026 | 452,30 | 462,80 | 446,20 | 449,90 | -0,24% | 68,00 |
| 20.04.2026 | 449,70 | 452,95 | 437,15 | 451,00 | 0,36% | - |
| 17.04.2026 | 437,20 | 449,40 | 434,50 | 449,40 | 3,00% | 394,00 |
| 16.04.2026 | 439,00 | 456,40 | 433,75 | 436,30 | -0,58% | 640,00 |
| 15.04.2026 | 436,70 | 443,30 | 423,25 | 438,85 | 0,50% | 13,00 |
| 14.04.2026 | 431,20 | 450,25 | 430,30 | 436,65 | 1,35% | 337,00 |
| 13.04.2026 | 424,00 | 432,95 | 417,65 | 430,85 | 1,95% | 222,00 |
| 10.04.2026 | 422,80 | 430,80 | 420,50 | 422,60 | 0,17% | 144,00 |
| 09.04.2026 | 408,00 | 423,60 | 405,35 | 421,90 | 3,50% | 17,00 |
| 08.04.2026 | 388,50 | 412,20 | 388,20 | 407,65 | 6,45% | 558,00 |
| 07.04.2026 | 385,80 | 391,10 | 371,20 | 382,95 | -0,09% | - |
| 02.04.2026 | 383,20 | 392,70 | 368,30 | 383,30 | -0,21% | 513,00 |
| 01.04.2026 | 375,80 | 393,00 | 374,60 | 384,10 | 2,26% | 48,00 |
| 31.03.2026 | 360,80 | 379,60 | 360,60 | 375,60 | 4,10% | - |
| 30.03.2026 | 382,80 | 390,00 | 357,30 | 360,80 | -5,85% | 126,00 |
| 27.03.2026 | 393,60 | 394,20 | 372,30 | 383,20 | -3,11% | 1.440,00 |
| 26.03.2026 | 415,80 | 416,00 | 392,60 | 395,50 | -4,88% | 640,00 |
| 25.03.2026 | 421,40 | 428,40 | 408,70 | 415,80 | -0,55% | 1.061,00 |
| 24.03.2026 | 406,00 | 426,30 | 403,70 | 418,10 | 3,16% | 1.290,00 |
| 23.03.2026 | 398,80 | 417,10 | 392,50 | 405,30 | 0,82% | 79,00 |
| 20.03.2026 | 407,40 | 421,60 | 390,60 | 402,00 | -1,28% | 690,00 |
| 19.03.2026 | 399,40 | 410,50 | 386,90 | 407,20 | 1,90% | 607,00 |
| 18.03.2026 | 386,60 | 405,80 | 386,60 | 399,60 | 3,52% | - |
| 17.03.2026 | 380,80 | 390,70 | 377,10 | 386,00 | 1,63% | - |
| 16.03.2026 | 378,00 | 390,10 | 376,60 | 379,80 | 0,96% | 108,00 |
| 13.03.2026 | 365,60 | 380,00 | 365,20 | 376,20 | 3,04% | 56,00 |
| 12.03.2026 | 377,00 | 378,20 | 363,00 | 365,10 | -3,18% | 88,00 |
| 11.03.2026 | 372,00 | 382,20 | 369,80 | 377,10 | 1,32% | 55,00 |
| 10.03.2026 | 372,40 | 384,20 | 369,20 | 372,20 | -0,08% | - |
| 09.03.2026 | 350,80 | 373,80 | 347,50 | 372,50 | 5,08% | - |
| 06.03.2026 | 377,40 | 385,20 | 350,70 | 354,50 | -5,97% | - |
| 05.03.2026 | 380,20 | 384,90 | 365,90 | 377,00 | -0,66% | - |
| 04.03.2026 | 365,80 | 380,60 | 365,20 | 379,50 | 3,72% | - |
| 03.03.2026 | 383,60 | 385,40 | 361,60 | 365,90 | -4,56% | 316,00 |
| 02.03.2026 | 371,60 | 388,10 | 370,40 | 383,40 | 3,01% | - |
| 27.02.2026 | 374,60 | 374,60 | 361,40 | 372,20 | -0,69% | 500,00 |
| 26.02.2026 | 386,60 | 392,40 | 361,10 | 374,80 | -3,10% | 59,00 |
| 25.02.2026 | 385,40 | 393,60 | 385,10 | 386,80 | 0,13% | 87,00 |
| 24.02.2026 | 376,80 | 391,60 | 376,70 | 386,30 | 2,68% | 130,00 |
| 23.02.2026 | 373,80 | 379,00 | 366,60 | 376,20 | 0,48% | 11,00 |
| 20.02.2026 | 377,00 | 381,60 | 370,20 | 374,40 | -0,45% | 460,00 |
| 19.02.2026 | 383,20 | 385,50 | 370,40 | 376,10 | -1,85% | - |
| 18.02.2026 | 373,80 | 387,80 | 373,80 | 383,20 | 2,79% | 600,00 |
| 17.02.2026 | 375,00 | 385,50 | 361,30 | 372,80 | -1,04% | - |
| 16.02.2026 | 374,40 | 381,70 | 374,00 | 376,70 | 0,59% | 249,00 |
| 13.02.2026 | 378,20 | 386,60 | 370,20 | 374,50 | -0,95% | 277,00 |
| 12.02.2026 | 400,40 | 400,40 | 367,80 | 378,10 | -5,66% | 488,00 |
| 11.02.2026 | 386,80 | 407,10 | 386,60 | 400,80 | 3,43% | 308,00 |
| 10.02.2026 | 389,40 | 396,30 | 383,90 | 387,50 | -0,36% | 247,00 |
| 09.02.2026 | 388,00 | 390,50 | 376,10 | 388,90 | -0,03% | - |
| 06.02.2026 | 361,60 | 393,80 | 360,00 | 389,00 | 7,34% | - |
| 05.02.2026 | 354,40 | 366,70 | 345,30 | 362,40 | 1,65% | 103,00 |
| 04.02.2026 | 377,00 | 383,30 | 343,80 | 356,50 | -5,56% | 59,00 |
| 03.02.2026 | 388,30 | 400,80 | 368,80 | 377,50 | -1,97% | 42,00 |
| 02.02.2026 | 384,00 | 392,70 | 378,80 | 385,10 | -0,34% | 260,00 |
| 30.01.2026 | 417,60 | 418,00 | 381,40 | 386,40 | -7,03% | 70,00 |
| 29.01.2026 | 406,60 | 416,10 | 398,80 | 415,60 | 2,01% | - |
| 28.01.2026 | 402,70 | 438,80 | 397,20 | 407,40 | 2,88% | 224,00 |
| 27.01.2026 | 389,80 | 405,00 | 389,60 | 396,00 | 1,75% | 470,00 |
| 26.01.2026 | 389,40 | 400,40 | 387,50 | 389,20 | -0,13% | 216,00 |
| 23.01.2026 | 393,00 | 394,80 | 375,60 | 389,70 | -0,79% | 653,00 |
| 22.01.2026 | 396,40 | 406,30 | 390,90 | 392,80 | -0,93% | 52,00 |
| 21.01.2026 | 386,20 | 403,50 | 381,70 | 396,50 | 2,77% | 284,00 |
| 20.01.2026 | 378,60 | 394,60 | 364,40 | 385,80 | 1,85% | 504,00 |
| 19.01.2026 | 382,00 | 382,40 | 376,00 | 378,80 | -1,41% | 126,00 |
| 16.01.2026 | 374,20 | 388,80 | 374,20 | 384,20 | 2,59% | 120,00 |
| 15.01.2026 | 355,80 | 386,30 | 355,80 | 374,50 | 5,55% | - |
| 14.01.2026 | 347,80 | 356,60 | 343,70 | 354,80 | 1,95% | 520,00 |
| 13.01.2026 | 346,40 | 350,80 | 338,20 | 348,00 | 0,58% | 27,00 |
| 12.01.2026 | 337,20 | 347,90 | 328,30 | 346,00 | 2,25% | 194,00 |
| 09.01.2026 | 323,00 | 343,50 | 323,00 | 338,40 | 4,90% | 60,00 |
| 08.01.2026 | 324,00 | 325,20 | 314,80 | 322,60 | -0,71% | 178,00 |
| 07.01.2026 | 334,80 | 335,00 | 322,10 | 324,90 | -2,90% | 156,00 |
| 06.01.2026 | 326,20 | 337,80 | 323,20 | 334,60 | 2,36% | 38,00 |
| 05.01.2026 | 297,30 | 328,90 | 297,10 | 326,90 | 10,36% | 69,00 |
| 02.01.2026 | 281,70 | 300,00 | 281,30 | 296,20 | 4,33% | 278,00 |
| 30.12.2025 | 283,10 | 287,10 | 283,10 | 283,90 | 0,14% | - |
| 29.12.2025 | 281,00 | 284,30 | 276,90 | 283,50 | 0,11% | - |
| 23.12.2025 | 282,70 | 288,00 | 277,90 | 283,20 | -0,07% | - |
| 22.12.2025 | 275,50 | 285,30 | 275,30 | 283,40 | 2,72% | 208,00 |
| 19.12.2025 | 266,90 | 278,70 | 266,30 | 275,90 | 3,37% | - |
| 18.12.2025 | 256,50 | 273,30 | 256,40 | 266,90 | 4,05% | 8,00 |
| 17.12.2025 | 271,80 | 274,40 | 254,50 | 256,50 | -5,28% | 48,00 |
| 16.12.2025 | 275,10 | 276,90 | 269,60 | 270,80 | -1,81% | 17,00 |
| 15.12.2025 | 269,00 | 279,90 | 269,00 | 275,80 | 2,53% | 15,00 |
| 12.12.2025 | 286,00 | 286,40 | 265,40 | 269,00 | -5,94% | - |
| 11.12.2025 | 284,50 | 287,30 | 275,90 | 286,00 | -0,03% | 427,00 |
| 10.12.2025 | 288,10 | 290,20 | 281,70 | 286,10 | -1,07% | 112,00 |
| 09.12.2025 | 284,60 | 291,10 | 280,60 | 289,20 | 1,08% | 58,00 |
| 08.12.2025 | 277,40 | 287,30 | 276,90 | 286,10 | 2,66% | - |
| 05.12.2025 | 275,50 | 279,10 | 275,40 | 278,70 | 1,20% | - |