207,500€
1,97%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 203,90 | 211,20 | 200,60 | 207,20 | 1,82% | - |
| 02.09.2025 | 225,20 | 226,70 | 202,70 | 203,50 | -8,66% | - |
| 01.09.2025 | 224,70 | 226,30 | 222,70 | 222,80 | -1,24% | - |
| 29.08.2025 | 237,00 | 237,00 | 222,90 | 225,60 | -1,14% | - |
| 28.08.2025 | 226,40 | 237,70 | 220,00 | 228,20 | 3,16% | - |
| 27.08.2025 | 223,50 | 228,80 | 216,10 | 221,20 | 0,00% | - |
| 26.08.2025 | 218,80 | 226,80 | 214,10 | 221,20 | 0,82% | 100,00 |
| 25.08.2025 | 216,10 | 227,60 | 211,50 | 219,40 | 1,67% | - |
| 22.08.2025 | 213,00 | 218,90 | 210,80 | 215,80 | 1,31% | - |
| 21.08.2025 | 211,20 | 220,00 | 209,10 | 213,00 | 0,85% | 6,00 |
| 20.08.2025 | 214,30 | 223,60 | 206,00 | 211,20 | -1,40% | - |
| 19.08.2025 | 223,30 | 228,40 | 210,80 | 214,20 | -4,08% | - |
| 18.08.2025 | 217,50 | 224,30 | 217,20 | 223,30 | 2,86% | - |
| 15.08.2025 | 232,40 | 232,60 | 217,10 | 217,10 | -6,50% | - |
| 14.08.2025 | 234,30 | 242,50 | 229,40 | 232,20 | -1,02% | - |
| 13.08.2025 | 232,50 | 243,60 | 231,70 | 234,60 | 0,69% | - |
| 12.08.2025 | 234,80 | 241,60 | 227,70 | 233,00 | -0,72% | - |
| 11.08.2025 | 232,20 | 240,40 | 229,40 | 234,70 | 1,03% | - |
| 08.08.2025 | 226,20 | 234,30 | 226,10 | 232,30 | 2,88% | 8,00 |
| 07.08.2025 | 220,90 | 240,30 | 216,00 | 225,80 | 2,22% | - |
| 06.08.2025 | 228,40 | 230,10 | 211,20 | 220,90 | -2,90% | - |
| 05.08.2025 | 236,30 | 243,20 | 222,10 | 227,50 | -3,60% | - |
| 04.08.2025 | 227,60 | 241,50 | 224,00 | 236,00 | 3,60% | - |
| 01.08.2025 | 229,40 | 234,40 | 219,90 | 227,80 | -0,65% | - |
| 31.07.2025 | 239,10 | 247,80 | 228,70 | 229,30 | -4,34% | - |
| 30.07.2025 | 234,10 | 245,30 | 233,60 | 239,70 | 2,39% | - |
| 29.07.2025 | 232,70 | 247,80 | 226,40 | 234,10 | 0,77% | - |
| 28.07.2025 | 220,30 | 233,30 | 220,00 | 232,30 | 5,78% | - |
| 25.07.2025 | 222,30 | 225,40 | 217,00 | 219,60 | -1,26% | - |
| 24.07.2025 | 228,20 | 236,50 | 220,70 | 222,40 | -2,46% | - |
| 23.07.2025 | 233,90 | 244,80 | 228,00 | 228,00 | -2,36% | - |
| 22.07.2025 | 244,00 | 255,10 | 231,30 | 233,50 | -4,34% | - |
| 21.07.2025 | 238,80 | 246,00 | 234,60 | 244,10 | 2,09% | - |
| 18.07.2025 | 238,00 | 240,30 | 235,70 | 239,10 | 0,38% | - |
| 17.07.2025 | 237,10 | 249,90 | 234,60 | 238,20 | 0,72% | - |
| 16.07.2025 | 245,80 | 252,40 | 232,60 | 236,50 | -4,02% | - |
| 15.07.2025 | 241,20 | 257,70 | 239,20 | 246,40 | 1,99% | - |
| 14.07.2025 | 243,50 | 249,80 | 231,20 | 241,60 | -0,58% | - |
| 11.07.2025 | 242,80 | 245,20 | 239,50 | 243,00 | 0,29% | 16,00 |
| 10.07.2025 | 239,50 | 253,10 | 239,20 | 242,30 | 0,62% | - |
| 09.07.2025 | 240,70 | 249,50 | 239,50 | 240,80 | -0,08% | - |
| 08.07.2025 | 243,80 | 248,80 | 235,50 | 241,00 | -1,23% | - |
| 07.07.2025 | 242,70 | 260,20 | 240,90 | 244,00 | 0,95% | - |
| 04.07.2025 | 241,60 | 241,90 | 241,50 | 241,70 | -19,00% | - |
| 03.07.2025 | 234,40 | 301,60 | 231,70 | 298,40 | 27,30% | - |
| 02.07.2025 | 228,10 | 238,20 | 222,20 | 234,40 | 2,85% | - |
| 01.07.2025 | 233,50 | 239,50 | 224,00 | 227,90 | -2,61% | - |
| 30.06.2025 | 228,40 | 241,30 | 226,30 | 234,00 | 2,09% | - |
| 27.06.2025 | 230,20 | 234,70 | 221,80 | 229,20 | -0,48% | - |
| 26.06.2025 | 218,70 | 232,10 | 218,10 | 230,30 | 5,06% | - |
| 25.06.2025 | 214,10 | 225,40 | 214,00 | 219,20 | 2,43% | - |
| 24.06.2025 | 201,70 | 216,90 | 200,35 | 214,00 | 5,63% | - |
| 23.06.2025 | 197,60 | 208,20 | 195,75 | 202,60 | 0,87% | - |
| 20.06.2025 | 201,30 | 206,90 | 194,80 | 200,85 | -0,42% | - |
| 19.06.2025 | 202,45 | 202,50 | 201,70 | 201,70 | -0,10% | - |
| 18.06.2025 | 198,15 | 204,40 | 197,85 | 201,90 | 1,71% | - |
| 17.06.2025 | 199,70 | 208,30 | 196,90 | 198,50 | -0,58% | - |
| 16.06.2025 | 192,25 | 202,30 | 189,30 | 199,65 | 3,77% | - |
| 13.06.2025 | 194,95 | 198,40 | 189,05 | 192,40 | -2,61% | - |
| 12.06.2025 | 201,80 | 202,10 | 189,10 | 197,55 | -2,54% | - |
| 11.06.2025 | 198,25 | 204,80 | 192,60 | 202,70 | 2,35% | - |
| 10.06.2025 | 193,95 | 198,55 | 187,35 | 198,05 | 2,25% | - |
| 09.06.2025 | 190,00 | 197,35 | 181,50 | 193,70 | 1,76% | - |
| 06.06.2025 | 186,20 | 193,25 | 186,20 | 190,35 | 0,58% | - |
| 05.06.2025 | 195,10 | 204,70 | 188,45 | 189,25 | -2,85% | 250,00 |
| 04.06.2025 | 184,45 | 195,05 | 180,75 | 194,80 | 5,55% | - |
| 03.06.2025 | 185,45 | 186,70 | 179,20 | 184,55 | -0,27% | - |
| 02.06.2025 | 187,55 | 187,80 | 181,30 | 185,05 | -1,62% | - |
| 30.05.2025 | 191,95 | 192,45 | 181,50 | 188,10 | -1,67% | - |
| 29.05.2025 | 178,70 | 192,35 | 175,75 | 191,30 | 7,71% | - |
| 28.05.2025 | 174,80 | 184,10 | 165,25 | 177,60 | 1,86% | - |
| 27.05.2025 | 161,05 | 176,75 | 157,05 | 174,35 | 7,09% | - |
| 26.05.2025 | 160,60 | 163,30 | 160,05 | 162,80 | 0,87% | - |
| 23.05.2025 | 163,25 | 166,30 | 158,30 | 161,40 | -1,62% | - |
| 22.05.2025 | 162,65 | 171,30 | 159,30 | 164,05 | 0,58% | - |
| 21.05.2025 | 166,95 | 170,95 | 161,50 | 163,10 | -2,68% | - |
| 20.05.2025 | 169,05 | 179,40 | 160,45 | 167,60 | -1,18% | - |
| 19.05.2025 | 171,55 | 174,60 | 152,70 | 169,60 | -1,45% | - |
| 16.05.2025 | 173,80 | 174,05 | 170,15 | 172,10 | -1,21% | - |
| 15.05.2025 | 178,10 | 185,40 | 160,80 | 174,20 | -2,35% | - |
| 14.05.2025 | 181,25 | 184,20 | 169,20 | 178,40 | -1,44% | - |
| 13.05.2025 | 176,15 | 182,00 | 158,10 | 181,00 | 2,58% | - |
| 12.05.2025 | 163,55 | 186,60 | 163,45 | 176,45 | 8,19% | - |
| 09.05.2025 | 166,20 | 169,50 | 158,60 | 163,10 | -1,92% | - |
| 08.05.2025 | 179,35 | 202,60 | 156,00 | 166,30 | -6,49% | - |
| 07.05.2025 | 171,45 | 180,85 | 165,95 | 177,85 | 4,59% | - |
| 06.05.2025 | 172,30 | 179,95 | 165,40 | 170,05 | -1,88% | - |
| 05.05.2025 | 177,00 | 183,10 | 167,15 | 173,30 | -3,08% | - |
| 02.05.2025 | 174,45 | 186,90 | 170,30 | 178,80 | 3,53% | - |
| 30.04.2025 | 169,05 | 172,70 | 164,80 | 172,70 | 0,99% | - |
| 29.04.2025 | 172,30 | 177,35 | 163,90 | 171,00 | -0,35% | - |
| 28.04.2025 | 171,95 | 180,70 | 164,65 | 171,60 | -0,84% | - |
| 25.04.2025 | 174,80 | 175,00 | 168,85 | 173,05 | 0,14% | - |
| 24.04.2025 | 159,80 | 173,25 | 153,50 | 172,80 | 7,46% | - |
| 23.04.2025 | 155,95 | 165,20 | 150,85 | 160,80 | 5,65% | - |
| 22.04.2025 | 150,85 | 158,80 | 146,00 | 152,20 | -1,39% | - |
| 17.04.2025 | 155,70 | 162,05 | 148,55 | 154,35 | 0,42% | - |
| 16.04.2025 | 160,65 | 167,50 | 148,35 | 153,70 | -7,05% | - |
| 15.04.2025 | 161,70 | 169,80 | 156,75 | 165,35 | 2,07% | - |
| 14.04.2025 | 159,55 | 168,60 | 156,95 | 162,00 | 2,24% | - |