447,200€
2,90%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |