362,600€
1,40%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 360,30 | 361,60 | 359,70 | 361,60 | 1,12% | 63,00 |
| 05.02.2026 | 358,20 | 366,50 | 344,70 | 357,60 | 1,48% | - |
| 04.02.2026 | 377,10 | 383,70 | 343,80 | 352,40 | -6,38% | - |
| 03.02.2026 | 388,30 | 400,70 | 369,00 | 376,40 | -2,28% | 1.650,00 |
| 02.02.2026 | 379,80 | 392,50 | 378,80 | 385,20 | -0,28% | - |
| 30.01.2026 | 413,70 | 418,30 | 381,40 | 386,30 | -7,09% | 1.950,00 |
| 29.01.2026 | 407,60 | 416,00 | 398,10 | 415,80 | 1,99% | 370,00 |
| 28.01.2026 | 404,60 | 438,90 | 396,90 | 407,70 | 2,82% | 2.284,00 |
| 27.01.2026 | 389,80 | 405,50 | 389,60 | 396,50 | 2,09% | 46,00 |
| 26.01.2026 | 389,60 | 400,60 | 387,60 | 388,40 | -0,21% | 940,00 |
| 23.01.2026 | 393,30 | 397,10 | 375,70 | 389,20 | -0,61% | - |
| 22.01.2026 | 396,50 | 405,30 | 390,70 | 391,60 | -1,24% | - |
| 21.01.2026 | 386,60 | 403,60 | 381,60 | 396,50 | 2,69% | - |
| 20.01.2026 | 377,70 | 394,60 | 364,30 | 386,10 | 1,93% | - |
| 19.01.2026 | 381,50 | 382,30 | 375,00 | 378,80 | -1,43% | 560,00 |
| 16.01.2026 | 374,40 | 388,70 | 374,40 | 384,30 | 2,53% | 1.060,00 |
| 15.01.2026 | 355,80 | 386,30 | 355,60 | 374,80 | 5,76% | - |
| 14.01.2026 | 347,90 | 356,60 | 343,70 | 354,40 | 1,96% | 465,00 |
| 13.01.2026 | 346,30 | 350,70 | 337,90 | 347,60 | 0,40% | - |
| 12.01.2026 | 336,90 | 348,00 | 328,30 | 346,20 | 1,94% | 980,00 |
| 09.01.2026 | 322,70 | 342,40 | 322,70 | 339,60 | 5,53% | 870,00 |
| 08.01.2026 | 323,40 | 325,20 | 314,90 | 321,80 | -0,56% | - |
| 07.01.2026 | 333,90 | 335,10 | 322,10 | 323,60 | -3,52% | 1.020,00 |
| 06.01.2026 | 327,40 | 337,80 | 324,00 | 335,40 | 3,20% | 1.040,00 |
| 05.01.2026 | 298,20 | 328,80 | 297,60 | 325,00 | 15,82% | - |
| 02.01.2026 | 282,40 | 299,90 | 280,60 | 280,60 | 0,72% | - |
| 30.12.2025 | 283,30 | 296,10 | 275,30 | 278,60 | 0,36% | - |
| 29.12.2025 | 281,00 | 284,30 | 268,40 | 277,60 | -1,98% | - |
| 23.12.2025 | 282,00 | 296,00 | 272,30 | 283,20 | 1,36% | - |
| 22.12.2025 | 280,90 | 295,40 | 279,40 | 279,40 | 6,07% | - |
| 19.12.2025 | 267,10 | 278,10 | 263,40 | 263,40 | -1,57% | - |
| 18.12.2025 | 257,10 | 277,30 | 253,00 | 267,60 | 2,76% | - |
| 17.12.2025 | 272,60 | 283,90 | 254,70 | 260,40 | -3,73% | - |
| 16.12.2025 | 274,00 | 286,40 | 261,70 | 270,50 | 1,69% | - |
| 15.12.2025 | 270,30 | 284,30 | 263,50 | 266,00 | -6,86% | - |
| 12.12.2025 | 285,80 | 285,80 | 285,60 | 285,60 | 1,03% | - |
| 11.12.2025 | 283,70 | 287,20 | 271,20 | 282,70 | -1,74% | - |
| 10.12.2025 | 289,20 | 290,40 | 277,10 | 287,70 | 0,52% | - |
| 09.12.2025 | 286,20 | 290,90 | 263,20 | 286,20 | 0,99% | - |
| 08.12.2025 | 278,60 | 287,00 | 272,20 | 283,40 | 2,46% | - |
| 05.12.2025 | 275,40 | 280,50 | 274,70 | 276,60 | 1,17% | - |
| 04.12.2025 | 276,40 | 286,40 | 269,50 | 273,40 | 0,15% | - |
| 03.12.2025 | 272,50 | 285,60 | 261,70 | 273,00 | 0,00% | - |
| 02.12.2025 | 263,00 | 278,60 | 255,60 | 273,00 | 4,12% | - |
| 01.12.2025 | 267,30 | 267,40 | 255,00 | 262,20 | 0,08% | - |
| 28.11.2025 | 266,10 | 270,10 | 255,60 | 262,00 | -0,91% | - |
| 27.11.2025 | 265,40 | 268,20 | 263,70 | 264,40 | 1,46% | - |
| 26.11.2025 | 260,80 | 275,40 | 250,50 | 260,60 | 6,11% | - |
| 25.11.2025 | 258,20 | 267,80 | 242,60 | 245,60 | -3,99% | - |
| 24.11.2025 | 244,40 | 265,50 | 238,00 | 255,80 | 8,85% | - |
| 21.11.2025 | 238,90 | 246,80 | 232,30 | 235,00 | -6,45% | - |
| 20.11.2025 | 259,40 | 270,50 | 237,50 | 251,20 | 2,78% | - |
| 19.11.2025 | 245,10 | 257,90 | 242,70 | 244,40 | 0,58% | - |
| 18.11.2025 | 247,20 | 261,60 | 241,30 | 243,00 | -2,02% | - |
| 17.11.2025 | 250,20 | 262,20 | 243,70 | 248,00 | -0,80% | - |
| 14.11.2025 | 255,30 | 259,00 | 246,20 | 250,00 | -3,10% | - |
| 13.11.2025 | 269,50 | 270,90 | 252,00 | 258,00 | -2,71% | - |
| 12.11.2025 | 267,90 | 282,60 | 261,10 | 265,20 | 0,68% | - |
| 11.11.2025 | 274,90 | 284,20 | 262,70 | 263,40 | -1,20% | - |
| 10.11.2025 | 272,80 | 284,40 | 265,30 | 266,60 | -0,52% | - |
| 07.11.2025 | 272,20 | 272,30 | 258,60 | 268,00 | -7,78% | - |
| 06.11.2025 | 296,00 | 305,10 | 253,90 | 290,60 | -2,87% | - |
| 05.11.2025 | 284,30 | 300,30 | 275,90 | 299,20 | 2,05% | - |
| 04.11.2025 | 298,50 | 309,20 | 283,30 | 293,20 | -2,23% | - |
| 03.11.2025 | 298,50 | 314,20 | 291,70 | 299,90 | 0,98% | - |
| 31.10.2025 | 297,40 | 349,50 | 297,00 | 297,00 | 2,20% | - |
| 30.10.2025 | 302,50 | 349,00 | 290,60 | 290,60 | -1,96% | - |
| 29.10.2025 | 293,10 | 377,00 | 287,50 | 296,40 | 2,07% | - |
| 28.10.2025 | 301,10 | 352,10 | 288,20 | 290,40 | -2,75% | - |
| 27.10.2025 | 296,80 | 305,80 | 284,50 | 298,60 | 0,61% | 40,00 |
| 24.10.2025 | 293,40 | 302,60 | 290,00 | 296,80 | 4,80% | - |
| 23.10.2025 | 282,60 | 293,60 | 271,30 | 283,20 | 1,43% | 6,00 |
| 22.10.2025 | 287,20 | 298,30 | 274,40 | 279,20 | -2,24% | - |
| 21.10.2025 | 290,10 | 301,40 | 276,00 | 285,60 | 0,28% | - |
| 20.10.2025 | 284,30 | 295,90 | 271,60 | 284,80 | 1,64% | - |
| 17.10.2025 | 283,00 | 284,30 | 277,50 | 280,20 | -2,03% | - |
| 16.10.2025 | 284,80 | 304,50 | 280,60 | 286,00 | 7,84% | - |
| 15.10.2025 | 270,20 | 289,70 | 265,20 | 265,20 | -1,56% | - |
| 14.10.2025 | 275,20 | 276,90 | 268,60 | 269,40 | -1,39% | - |
| 13.10.2025 | 260,10 | 279,70 | 259,80 | 273,20 | -0,80% | - |
| 10.10.2025 | 280,00 | 283,80 | 260,40 | 275,40 | -0,15% | - |
| 09.10.2025 | 276,30 | 293,60 | 273,70 | 275,80 | 2,99% | - |
| 08.10.2025 | 269,50 | 277,50 | 267,70 | 267,80 | -3,46% | - |
| 07.10.2025 | 283,10 | 288,90 | 268,20 | 277,40 | -0,22% | - |
| 06.10.2025 | 275,10 | 287,20 | 272,70 | 278,00 | 2,66% | - |
| 03.10.2025 | 280,80 | 283,60 | 270,80 | 270,80 | -3,15% | - |
| 02.10.2025 | 282,20 | 286,30 | 279,60 | 279,60 | 3,86% | - |
| 01.10.2025 | 271,50 | 284,30 | 266,60 | 269,20 | 6,49% | - |
| 30.09.2025 | 264,90 | 274,80 | 252,80 | 252,80 | -4,53% | - |
| 29.09.2025 | 264,10 | 275,80 | 259,10 | 264,80 | 2,40% | - |
| 26.09.2025 | 263,00 | 268,30 | 257,70 | 258,60 | 0,39% | - |
| 25.09.2025 | 262,00 | 269,20 | 252,20 | 257,60 | -0,77% | - |
| 24.09.2025 | 263,20 | 268,60 | 259,10 | 259,60 | -1,29% | - |
| 23.09.2025 | 267,70 | 270,60 | 259,60 | 263,00 | -1,72% | - |
| 22.09.2025 | 263,60 | 271,00 | 254,20 | 267,60 | 2,37% | 60,00 |
| 19.09.2025 | 264,20 | 270,40 | 261,40 | 261,40 | 6,00% | - |
| 18.09.2025 | 251,30 | 270,90 | 246,60 | 246,60 | -1,67% | - |
| 17.09.2025 | 255,10 | 260,60 | 246,90 | 250,80 | 0,48% | - |
| 16.09.2025 | 254,10 | 264,70 | 249,10 | 249,60 | -0,72% | - |
| 15.09.2025 | 250,10 | 257,50 | 237,70 | 251,40 | 4,14% | - |