500,800€
4,01%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 485,00 | 512,20 | 483,35 | 500,80 | 3,85% | 820,00 |
| 17.06.2026 | 477,10 | 499,75 | 475,50 | 482,25 | 1,69% | - |
| 16.06.2026 | 522,00 | 529,00 | 474,20 | 474,25 | -9,30% | 138,00 |
| 15.06.2026 | 513,50 | 538,20 | 511,90 | 522,90 | 3,79% | 1.332,00 |
| 12.06.2026 | 483,10 | 508,20 | 481,45 | 503,80 | 4,23% | 700,00 |
| 11.06.2026 | 443,65 | 484,55 | 441,65 | 483,35 | 9,79% | 380,00 |
| 10.06.2026 | 443,00 | 468,25 | 421,80 | 440,25 | -1,19% | - |
| 09.06.2026 | 442,95 | 470,10 | 411,55 | 445,55 | 1,23% | - |
| 08.06.2026 | 412,85 | 455,30 | 412,05 | 440,15 | 6,19% | - |
| 05.06.2026 | 443,45 | 446,95 | 412,65 | 414,50 | -7,25% | - |
| 04.06.2026 | 454,60 | 460,90 | 435,30 | 446,90 | -2,18% | - |
| 03.06.2026 | 449,85 | 461,20 | 441,05 | 456,85 | 1,62% | 210,00 |
| 02.06.2026 | 412,65 | 450,35 | 412,60 | 449,55 | 8,59% | - |
| 01.06.2026 | 435,30 | 438,00 | 408,75 | 414,00 | -3,88% | - |
| 29.05.2026 | 434,65 | 451,05 | 428,00 | 430,70 | -0,82% | 126,00 |
| 28.05.2026 | 441,30 | 451,15 | 427,20 | 434,25 | -1,47% | 40,00 |
| 27.05.2026 | 453,20 | 485,85 | 435,45 | 440,75 | -2,70% | 6.000,00 |
| 26.05.2026 | 444,55 | 456,40 | 440,15 | 453,00 | 1,43% | - |
| 25.05.2026 | 440,85 | 448,80 | 437,00 | 446,60 | 2,95% | 393,00 |
| 22.05.2026 | 428,95 | 435,35 | 426,00 | 433,80 | 1,59% | - |
| 21.05.2026 | 424,70 | 429,60 | 416,10 | 427,00 | 0,34% | - |
| 20.05.2026 | 408,65 | 425,95 | 407,30 | 425,55 | 4,60% | 540,00 |
| 19.05.2026 | 417,85 | 418,60 | 399,95 | 406,85 | -2,60% | - |
| 18.05.2026 | 435,10 | 445,40 | 410,25 | 417,70 | -4,70% | 360,00 |
| 15.05.2026 | 470,90 | 477,70 | 438,30 | 438,30 | 2,74% | - |
| 14.05.2026 | 435,85 | 483,65 | 420,10 | 426,60 | -0,66% | 560,00 |
| 13.05.2026 | 421,95 | 433,55 | 410,30 | 429,45 | 2,29% | - |
| 12.05.2026 | 445,15 | 447,75 | 406,90 | 419,85 | -5,97% | - |
| 11.05.2026 | 443,05 | 449,20 | 430,75 | 446,50 | 0,95% | - |
| 08.05.2026 | 433,50 | 442,50 | 429,70 | 442,30 | 2,84% | 340,00 |
| 07.05.2026 | 455,10 | 455,75 | 423,20 | 430,10 | -5,47% | 1.300,00 |
| 06.05.2026 | 443,95 | 467,70 | 437,75 | 455,00 | 3,22% | 4.910,00 |
| 05.05.2026 | 421,95 | 443,20 | 420,90 | 440,80 | 4,69% | 1.000,00 |
| 04.05.2026 | 421,90 | 435,15 | 414,20 | 421,05 | -1,24% | - |
| 30.04.2026 | 428,55 | 438,45 | 415,00 | 426,35 | -0,04% | - |
| 29.04.2026 | 428,45 | 433,85 | 421,90 | 426,50 | 0,09% | - |
| 28.04.2026 | 451,75 | 453,50 | 424,00 | 426,10 | -5,86% | 1.176,00 |
| 27.04.2026 | 463,45 | 474,85 | 444,45 | 452,60 | -2,18% | - |
| 24.04.2026 | 450,50 | 468,00 | 445,20 | 462,70 | 3,52% | - |
| 23.04.2026 | 443,60 | 455,70 | 438,30 | 446,95 | 0,89% | - |
| 22.04.2026 | 452,15 | 456,65 | 435,20 | 443,00 | -1,74% | 860,00 |
| 21.04.2026 | 453,05 | 462,10 | 446,30 | 450,85 | -0,11% | - |
| 20.04.2026 | 446,75 | 452,75 | 437,45 | 451,35 | 0,93% | - |
| 17.04.2026 | 436,20 | 449,05 | 433,20 | 447,20 | 2,49% | 814,00 |
| 16.04.2026 | 439,70 | 455,30 | 433,70 | 436,35 | -0,46% | 1.000,00 |
| 15.04.2026 | 437,90 | 443,90 | 423,20 | 438,35 | 0,70% | - |
| 14.04.2026 | 431,50 | 449,70 | 430,30 | 435,30 | 1,00% | - |
| 13.04.2026 | 421,05 | 432,90 | 417,65 | 431,00 | 2,04% | - |
| 10.04.2026 | 421,50 | 431,80 | 421,45 | 422,40 | 0,57% | 774,00 |
| 09.04.2026 | 407,00 | 423,55 | 405,30 | 420,00 | 3,07% | 600,00 |
| 08.04.2026 | 392,75 | 411,35 | 389,30 | 407,50 | 6,38% | 360,00 |
| 07.04.2026 | 386,00 | 390,05 | 372,90 | 383,05 | -0,09% | - |
| 02.04.2026 | 379,60 | 392,80 | 369,00 | 383,40 | -0,21% | - |
| 01.04.2026 | 374,20 | 392,90 | 373,80 | 384,20 | 2,26% | - |
| 31.03.2026 | 362,90 | 379,50 | 360,70 | 375,70 | 4,07% | - |
| 30.03.2026 | 384,10 | 388,30 | 357,90 | 361,00 | -5,69% | - |
| 27.03.2026 | 395,20 | 395,20 | 372,30 | 382,80 | -2,89% | 980,00 |
| 26.03.2026 | 414,10 | 415,20 | 392,40 | 394,20 | -5,22% | 1.120,00 |
| 25.03.2026 | 423,10 | 428,60 | 409,40 | 415,90 | -1,38% | - |
| 24.03.2026 | 406,10 | 426,30 | 403,70 | 421,70 | 4,02% | - |
| 23.03.2026 | 397,80 | 417,10 | 396,30 | 405,40 | 0,75% | - |
| 20.03.2026 | 406,60 | 420,60 | 390,60 | 402,40 | 4,09% | - |
| 19.03.2026 | 399,60 | 410,40 | 386,60 | 386,60 | -3,40% | - |
| 18.03.2026 | 388,30 | 405,70 | 386,80 | 400,20 | 3,68% | - |
| 17.03.2026 | 378,90 | 387,10 | 378,20 | 386,00 | 1,63% | - |
| 16.03.2026 | 379,70 | 390,10 | 377,50 | 379,80 | 0,96% | - |
| 13.03.2026 | 364,50 | 380,00 | 364,00 | 376,20 | 3,07% | - |
| 12.03.2026 | 375,40 | 378,60 | 363,10 | 365,00 | -3,16% | - |
| 11.03.2026 | 372,80 | 382,00 | 369,60 | 376,90 | 1,07% | - |
| 10.03.2026 | 373,10 | 382,90 | 369,20 | 372,90 | 0,30% | 1.040,00 |
| 09.03.2026 | 350,40 | 373,70 | 347,70 | 371,80 | 4,79% | - |
| 06.03.2026 | 377,90 | 381,30 | 350,70 | 354,80 | -5,94% | 40,00 |
| 05.03.2026 | 380,10 | 384,90 | 365,80 | 377,20 | -0,50% | - |
| 04.03.2026 | 363,30 | 380,70 | 363,20 | 379,10 | 4,21% | - |
| 03.03.2026 | 379,90 | 384,60 | 361,90 | 363,80 | -5,06% | - |
| 02.03.2026 | 368,00 | 388,10 | 367,70 | 383,20 | 3,01% | - |
| 27.02.2026 | 369,80 | 374,60 | 363,80 | 372,00 | -0,32% | 800,00 |
| 26.02.2026 | 385,80 | 392,40 | 361,10 | 373,20 | -3,59% | - |
| 25.02.2026 | 385,70 | 392,40 | 385,00 | 387,10 | 0,23% | - |
| 24.02.2026 | 376,90 | 391,50 | 376,70 | 386,20 | 2,85% | - |
| 23.02.2026 | 369,80 | 378,90 | 366,40 | 375,50 | 0,37% | 900,00 |
| 20.02.2026 | 377,80 | 381,60 | 370,10 | 374,10 | -0,61% | - |
| 19.02.2026 | 383,90 | 385,90 | 370,20 | 376,40 | -1,13% | - |
| 18.02.2026 | 374,10 | 380,70 | 373,40 | 380,70 | 2,04% | - |
| 17.02.2026 | 375,10 | 382,60 | 363,50 | 373,10 | -1,35% | - |
| 16.02.2026 | 374,20 | 380,10 | 374,00 | 378,20 | 1,07% | - |
| 13.02.2026 | 379,70 | 385,70 | 369,30 | 374,20 | -5,74% | 2.500,00 |
| 12.02.2026 | 401,90 | 402,10 | 377,30 | 397,00 | -1,44% | - |
| 11.02.2026 | 387,70 | 406,60 | 386,60 | 402,80 | 3,87% | 515,00 |
| 10.02.2026 | 390,30 | 396,60 | 383,90 | 387,80 | -0,36% | 384,00 |
| 09.02.2026 | 388,40 | 390,40 | 375,90 | 389,20 | 5,76% | 1.190,00 |
| 06.02.2026 | 360,30 | 393,40 | 359,70 | 368,00 | 2,91% | 462,00 |
| 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 |