12,100€
4,31%
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,05 | 12,20 | 12,05 | 12,10 | 2,98% | - |
| 04.11.2024 | 11,80 | 11,85 | 11,75 | 11,75 | -1,67% | - |
| 01.11.2024 | 11,70 | 12,05 | 11,70 | 11,95 | 5,75% | - |
| 31.10.2024 | 11,45 | 11,65 | 11,30 | 11,30 | 0,00% | - |
| 30.10.2024 | 11,45 | 11,45 | 11,25 | 11,30 | 0,44% | - |
| 29.10.2024 | 11,25 | 11,25 | 11,15 | 11,25 | 0,45% | - |
| 28.10.2024 | 11,10 | 11,25 | 11,10 | 11,20 | -0,88% | - |
| 25.10.2024 | 11,25 | 11,35 | 11,25 | 11,30 | 0,44% | - |
| 24.10.2024 | 11,30 | 11,35 | 11,20 | 11,25 | 0,00% | - |
| 23.10.2024 | 11,35 | 11,35 | 11,15 | 11,25 | -1,75% | - |
| 22.10.2024 | 11,30 | 11,50 | 11,30 | 11,45 | 0,00% | - |
| 21.10.2024 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 18.10.2024 | 11,50 | 11,55 | 11,50 | 11,55 | -0,43% | - |
| 17.10.2024 | 11,60 | 11,70 | 11,55 | 11,60 | 1,31% | - |
| 16.10.2024 | 11,55 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 15.10.2024 | 11,65 | 11,70 | 11,40 | 11,45 | -2,14% | - |
| 14.10.2024 | 11,70 | 11,70 | 11,60 | 11,70 | -0,43% | - |
| 11.10.2024 | 11,65 | 11,75 | 11,65 | 11,75 | -1,67% | - |
| 10.10.2024 | 11,85 | 11,95 | 11,65 | 11,95 | 1,70% | - |
| 09.10.2024 | 11,65 | 11,75 | 11,65 | 11,75 | -0,84% | - |
| 08.10.2024 | 11,75 | 11,85 | 11,70 | 11,85 | 1,72% | - |
| 07.10.2024 | 11,80 | 11,80 | 11,65 | 11,65 | -2,10% | - |
| 04.10.2024 | 11,60 | 11,95 | 11,60 | 11,90 | 2,15% | - |
| 03.10.2024 | 11,60 | 11,70 | 11,55 | 11,65 | -1,69% | - |
| 02.10.2024 | 11,80 | 11,90 | 11,70 | 11,85 | 0,85% | - |
| 01.10.2024 | 11,85 | 11,90 | 11,65 | 11,75 | 0,00% | - |
| 30.09.2024 | 11,85 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 27.09.2024 | 12,10 | 12,15 | 11,65 | 11,65 | -5,28% | - |
| 26.09.2024 | 12,15 | 12,35 | 12,15 | 12,30 | 2,93% | - |
| 25.09.2024 | 11,90 | 11,95 | 11,90 | 11,95 | 1,27% | - |
| 24.09.2024 | 11,80 | 11,90 | 11,70 | 11,80 | -0,42% | - |
| 23.09.2024 | 11,80 | 12,00 | 11,75 | 11,85 | -0,84% | - |
| 20.09.2024 | 11,95 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 19.09.2024 | 11,85 | 12,05 | 11,85 | 12,05 | 3,43% | - |
| 18.09.2024 | 11,60 | 11,65 | 11,55 | 11,65 | -0,85% | - |
| 17.09.2024 | 11,70 | 11,75 | 11,60 | 11,75 | 1,29% | - |
| 16.09.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,43% | - |
| 13.09.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -1,27% | - |
| 12.09.2024 | 11,60 | 11,85 | 11,60 | 11,80 | 3,06% | - |
| 11.09.2024 | 11,55 | 11,60 | 11,45 | 11,45 | -2,97% | - |
| 10.09.2024 | 11,65 | 11,80 | 11,65 | 11,80 | 0,43% | - |
| 09.09.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 2,62% | - |
| 06.09.2024 | 11,75 | 11,85 | 11,45 | 11,45 | -2,55% | - |
| 05.09.2024 | 11,85 | 11,85 | 11,75 | 11,75 | 0,86% | - |
| 04.09.2024 | 11,70 | 11,75 | 11,65 | 11,65 | -4,12% | - |
| 03.09.2024 | 12,05 | 12,15 | 11,75 | 12,15 | 0,83% | - |
| 02.09.2024 | 11,90 | 12,05 | 11,90 | 12,05 | 0,00% | - |
| 30.08.2024 | 12,10 | 12,15 | 12,00 | 12,05 | 2,12% | - |
| 29.08.2024 | 11,95 | 12,05 | 11,80 | 11,80 | -0,84% | - |
| 28.08.2024 | 11,95 | 12,05 | 11,85 | 11,90 | -0,42% | - |
| 27.08.2024 | 11,90 | 11,95 | 11,85 | 11,95 | 1,70% | - |
| 26.08.2024 | 11,75 | 11,85 | 11,70 | 11,75 | -1,67% | - |
| 23.08.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 2,58% | - |
| 22.08.2024 | 11,75 | 11,75 | 11,65 | 11,65 | -1,27% | - |
| 21.08.2024 | 11,80 | 11,85 | 11,75 | 11,80 | -1,26% | - |
| 20.08.2024 | 11,75 | 11,95 | 11,75 | 11,95 | 0,84% | - |
| 19.08.2024 | 11,85 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 16.08.2024 | 11,75 | 11,85 | 11,75 | 11,75 | 2,62% | - |
| 15.08.2024 | 11,50 | 11,55 | 11,35 | 11,45 | 1,78% | - |
| 14.08.2024 | 11,35 | 11,35 | 11,25 | 11,25 | 0,00% | - |
| 13.08.2024 | 11,15 | 11,25 | 11,15 | 11,25 | 1,35% | - |
| 12.08.2024 | 11,10 | 11,10 | 10,95 | 11,10 | -0,45% | - |
| 09.08.2024 | 11,05 | 11,15 | 11,05 | 11,15 | 2,29% | - |
| 08.08.2024 | 11,00 | 11,15 | 10,90 | 10,90 | -2,68% | - |
| 07.08.2024 | 11,10 | 11,25 | 10,95 | 11,20 | 0,45% | - |
| 06.08.2024 | 11,05 | 11,20 | 11,00 | 11,15 | 3,48% | - |
| 05.08.2024 | 10,40 | 10,83 | 10,18 | 10,78 | -4,65% | - |
| 02.08.2024 | 11,50 | 11,65 | 11,10 | 11,30 | -4,64% | - |
| 01.08.2024 | 12,10 | 12,25 | 11,70 | 11,85 | -6,32% | - |
| 31.07.2024 | 12,40 | 12,65 | 12,35 | 12,65 | 2,43% | - |
| 30.07.2024 | 12,30 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 29.07.2024 | 12,45 | 12,55 | 12,35 | 12,45 | 3,32% | - |
| 26.07.2024 | 12,05 | 12,15 | 11,95 | 12,05 | 0,84% | - |
| 25.07.2024 | 12,05 | 12,15 | 11,95 | 11,95 | -3,24% | - |
| 24.07.2024 | 12,35 | 12,45 | 12,15 | 12,35 | -0,80% | - |
| 23.07.2024 | 12,35 | 12,50 | 12,35 | 12,45 | 1,63% | - |
| 22.07.2024 | 12,20 | 12,45 | 12,20 | 12,25 | 0,00% | - |
| 19.07.2024 | 12,25 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 18.07.2024 | 12,35 | 12,45 | 12,25 | 12,25 | 0,00% | - |
| 17.07.2024 | 12,45 | 12,55 | 12,25 | 12,25 | -1,61% | - |
| 16.07.2024 | 12,35 | 12,45 | 12,35 | 12,45 | 2,05% | - |
| 15.07.2024 | 12,20 | 12,20 | 12,10 | 12,20 | 0,41% | - |
| 12.07.2024 | 12,15 | 12,25 | 12,05 | 12,15 | -1,62% | - |
| 11.07.2024 | 12,20 | 12,45 | 12,15 | 12,35 | 3,35% | - |
| 10.07.2024 | 12,00 | 12,05 | 11,95 | 11,95 | 1,27% | - |
| 09.07.2024 | 11,80 | 11,95 | 11,80 | 11,80 | -0,42% | - |
| 08.07.2024 | 11,75 | 11,90 | 11,70 | 11,85 | -0,42% | - |
| 05.07.2024 | 11,90 | 11,95 | 11,90 | 11,90 | -0,83% | - |
| 04.07.2024 | 12,00 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 03.07.2024 | 11,95 | 11,95 | 11,90 | 11,95 | -0,83% | - |
| 02.07.2024 | 12,00 | 12,05 | 11,95 | 12,05 | 0,84% | - |
| 01.07.2024 | 11,80 | 12,00 | 11,80 | 11,95 | -0,83% | - |
| 28.06.2024 | 12,00 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 27.06.2024 | 12,05 | 12,05 | 11,95 | 12,05 | 2,55% | - |
| 26.06.2024 | 11,90 | 11,95 | 11,75 | 11,75 | -1,67% | - |
| 25.06.2024 | 11,80 | 12,00 | 11,80 | 11,95 | 1,70% | - |
| 24.06.2024 | 11,80 | 11,85 | 11,75 | 11,75 | 1,29% | - |
| 21.06.2024 | 11,65 | 11,75 | 11,60 | 11,60 | -0,43% | - |
| 20.06.2024 | 11,65 | 11,70 | 11,60 | 11,65 | -1,27% | - |
| 19.06.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -1,26% | - |