303,800€
-0,39%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 302,55 | 305,25 | 297,15 | 303,10 | -0,74% | 582,00 |
| 12.10.2026 | 316,00 | 317,20 | 304,65 | 305,35 | -3,12% | - |
| 09.10.2026 | 317,30 | 326,60 | 312,45 | 315,20 | -0,27% | - |
| 08.10.2026 | 336,65 | 336,95 | 308,60 | 316,05 | -6,38% | 490,00 |
| 07.10.2026 | 351,10 | 352,35 | 337,05 | 337,60 | -3,69% | - |
| 06.10.2026 | 350,75 | 356,75 | 349,25 | 350,55 | 0,04% | - |
| 05.10.2026 | 352,90 | 355,40 | 346,35 | 350,40 | -0,48% | 184,00 |
| 02.10.2026 | 344,90 | 355,25 | 344,20 | 352,10 | 2,25% | - |
| 01.10.2026 | 344,85 | 349,85 | 335,40 | 344,35 | 1,55% | 3.510,00 |
| 30.09.2026 | 339,45 | 342,70 | 332,30 | 339,10 | -0,21% | 1.254,00 |
| 29.09.2026 | 324,65 | 339,90 | 324,55 | 339,80 | 4,17% | 30,00 |
| 28.09.2026 | 321,05 | 328,25 | 312,40 | 326,20 | 0,94% | - |
| 25.09.2026 | 323,65 | 327,60 | 320,60 | 323,15 | 0,34% | 168,00 |
| 24.09.2026 | 319,70 | 322,40 | 311,30 | 322,05 | 0,12% | - |
| 23.09.2026 | 323,75 | 325,20 | 313,30 | 321,65 | 2,44% | - |
| 22.09.2026 | 316,50 | 323,65 | 310,05 | 314,00 | -0,76% | 110,00 |
| 21.09.2026 | 312,25 | 320,45 | 307,20 | 316,40 | 1,90% | - |
| 18.09.2026 | 304,25 | 311,15 | 299,70 | 310,50 | 2,46% | - |
| 17.09.2026 | 297,25 | 307,55 | 295,80 | 303,05 | 2,42% | - |
| 16.09.2026 | 291,05 | 299,30 | 290,15 | 295,90 | 1,96% | - |
| 15.09.2026 | 289,60 | 299,35 | 285,50 | 290,20 | 0,21% | 128,00 |
| 14.09.2026 | 317,55 | 317,95 | 287,45 | 289,60 | -9,68% | 1.200,00 |
| 11.09.2026 | 316,20 | 322,40 | 312,70 | 320,65 | 1,66% | - |
| 10.09.2026 | 322,75 | 326,30 | 313,10 | 315,40 | -1,91% | - |
| 09.09.2026 | 325,10 | 327,75 | 318,45 | 321,55 | -0,94% | - |
| 08.09.2026 | 326,50 | 335,80 | 321,40 | 324,60 | 0,70% | 356,00 |
| 07.09.2026 | 320,95 | 325,95 | 319,65 | 322,35 | 0,73% | - |
| 04.09.2026 | 304,20 | 324,35 | 303,75 | 320,00 | 5,45% | 735,00 |
| 03.09.2026 | 301,45 | 305,15 | 292,10 | 303,45 | 0,65% | - |
| 02.09.2026 | 290,90 | 309,80 | 287,45 | 301,50 | 3,54% | 480,00 |
| 01.09.2026 | 300,75 | 300,85 | 289,00 | 291,20 | -3,01% | - |
| 31.08.2026 | 301,00 | 309,75 | 286,80 | 300,25 | -0,40% | - |
| 28.08.2026 | 317,45 | 322,50 | 299,60 | 301,45 | -5,31% | - |
| 27.08.2026 | 315,75 | 334,95 | 311,50 | 318,35 | 1,19% | - |
| 26.08.2026 | 315,35 | 319,20 | 307,90 | 314,60 | -0,21% | - |
| 25.08.2026 | 312,80 | 322,35 | 311,35 | 315,25 | 1,33% | 460,00 |
| 24.08.2026 | 321,00 | 322,70 | 302,55 | 311,10 | -3,23% | - |
| 21.08.2026 | 328,25 | 335,90 | 318,50 | 321,50 | -2,13% | - |
| 20.08.2026 | 331,05 | 335,45 | 324,35 | 328,50 | -0,47% | - |
| 19.08.2026 | 335,95 | 345,35 | 322,75 | 330,05 | -2,24% | 551,00 |
| 18.08.2026 | 359,85 | 362,85 | 333,80 | 337,60 | -7,05% | - |
| 17.08.2026 | 362,55 | 373,45 | 358,50 | 363,20 | 0,44% | - |
| 14.08.2026 | 356,45 | 368,05 | 354,90 | 361,60 | 1,20% | 325,00 |
| 13.08.2026 | 352,75 | 364,50 | 349,00 | 357,30 | 2,00% | 553,00 |
| 12.08.2026 | 344,15 | 360,70 | 342,90 | 350,30 | 2,55% | - |
| 11.08.2026 | 334,00 | 351,30 | 333,30 | 341,60 | 2,43% | - |
| 10.08.2026 | 341,30 | 347,80 | 332,45 | 333,50 | -1,67% | - |
| 07.08.2026 | 331,25 | 351,45 | 326,60 | 339,15 | 2,84% | - |
| 06.08.2026 | 349,45 | 363,95 | 328,15 | 329,80 | -4,98% | - |
| 05.08.2026 | 359,40 | 365,65 | 346,70 | 347,10 | -3,14% | - |
| 04.08.2026 | 343,85 | 361,90 | 342,10 | 358,35 | 4,78% | 198,00 |
| 03.08.2026 | 341,75 | 345,60 | 324,05 | 342,00 | 1,00% | - |
| 31.07.2026 | 346,10 | 363,15 | 338,60 | 338,60 | -0,91% | - |
| 30.07.2026 | 318,45 | 348,25 | 315,75 | 341,70 | 6,56% | 1.075,00 |
| 29.07.2026 | 351,25 | 358,40 | 320,00 | 320,65 | -9,65% | - |
| 28.07.2026 | 372,55 | 375,75 | 346,50 | 354,90 | -5,97% | - |
| 27.07.2026 | 392,65 | 404,20 | 364,90 | 377,45 | -2,08% | - |
| 24.07.2026 | 399,15 | 409,65 | 380,55 | 385,45 | -3,73% | - |
| 23.07.2026 | 400,30 | 404,80 | 391,35 | 400,40 | 0,51% | - |
| 22.07.2026 | 395,30 | 406,30 | 385,00 | 398,35 | 0,33% | - |
| 21.07.2026 | 383,65 | 401,55 | 382,15 | 397,05 | 4,53% | - |
| 20.07.2026 | 382,80 | 398,05 | 377,05 | 379,85 | -0,64% | - |
| 17.07.2026 | 388,25 | 393,40 | 369,70 | 382,30 | -2,55% | - |
| 16.07.2026 | 411,75 | 415,35 | 388,15 | 392,30 | -4,82% | - |
| 15.07.2026 | 417,40 | 438,05 | 401,55 | 412,15 | -0,69% | 360,00 |
| 14.07.2026 | 398,95 | 426,20 | 397,90 | 415,00 | 4,38% | 345,00 |
| 13.07.2026 | 412,00 | 413,90 | 393,60 | 397,60 | -4,63% | - |
| 10.07.2026 | 413,05 | 419,85 | 400,45 | 416,90 | 0,55% | - |
| 09.07.2026 | 397,65 | 425,00 | 395,50 | 414,60 | 5,18% | - |
| 08.07.2026 | 390,50 | 397,60 | 372,95 | 394,20 | 0,75% | 840,00 |
| 07.07.2026 | 404,50 | 407,00 | 382,80 | 391,25 | -3,94% | - |
| 06.07.2026 | 420,90 | 430,60 | 406,90 | 407,30 | -3,24% | 286,00 |
| 03.07.2026 | 414,55 | 421,75 | 412,95 | 420,95 | 2,27% | - |
| 02.07.2026 | 441,05 | 450,00 | 395,85 | 411,60 | -6,85% | 338,00 |
| 01.07.2026 | 474,70 | 477,50 | 439,15 | 441,85 | -6,97% | - |
| 30.06.2026 | 458,90 | 483,35 | 450,15 | 474,95 | 4,33% | - |
| 29.06.2026 | 434,30 | 458,25 | 418,45 | 455,25 | 6,12% | - |
| 26.06.2026 | 463,25 | 468,15 | 425,40 | 429,00 | -8,69% | - |
| 25.06.2026 | 486,65 | 493,85 | 454,45 | 469,85 | 2,23% | 400,00 |
| 24.06.2026 | 472,85 | 477,60 | 447,55 | 459,60 | -0,87% | - |
| 23.06.2026 | 501,20 | 504,10 | 458,80 | 463,65 | -9,16% | - |
| 22.06.2026 | 501,20 | 514,50 | 493,05 | 510,40 | 2,02% | 5.720,00 |
| 19.06.2026 | 499,70 | 501,60 | 499,35 | 500,30 | -0,10% | - |
| 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 |