72,134$
1,04%
Echtzeit-Aktienkurs NVE Corp
Bid:
Ask:
Aktienkurse zur NVE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,59 | 73,50 | 71,43 | 72,44 | 1,47% | 138.786,00 |
| 05.06.2025 | 71,86 | 71,95 | 70,02 | 71,39 | -0,58% | 190.900,00 |
| 04.06.2025 | 71,42 | 72,70 | 70,39 | 71,81 | -0,10% | 61.586,00 |
| 03.06.2025 | 69,58 | 71,92 | 67,94 | 71,88 | 3,19% | 118.309,00 |
| 02.06.2025 | 71,16 | 72,06 | 69,53 | 69,66 | -2,11% | 112.883,00 |
| 30.05.2025 | 72,53 | 74,21 | 71,15 | 71,16 | -2,63% | 224.528,00 |
| 29.05.2025 | 73,41 | 74,29 | 72,73 | 73,08 | 0,43% | 30.640,00 |
| 28.05.2025 | 74,95 | 74,95 | 72,54 | 72,77 | -2,04% | 25.099,00 |
| 27.05.2025 | 72,93 | 74,85 | 71,12 | 74,29 | 3,53% | 27.673,00 |
| 23.05.2025 | 71,38 | 73,46 | 69,55 | 71,75 | -1,93% | 26.867,00 |
| 22.05.2025 | 70,80 | 73,70 | 70,44 | 73,16 | 2,59% | 23.354,00 |
| 21.05.2025 | 69,52 | 73,00 | 69,50 | 71,31 | 1,54% | 40.482,00 |
| 20.05.2025 | 71,25 | 71,25 | 69,86 | 70,23 | -0,11% | 16.306,00 |
| 19.05.2025 | 69,64 | 71,20 | 69,64 | 70,31 | -2,61% | 15.293,00 |
| 16.05.2025 | 71,15 | 72,77 | 70,33 | 72,20 | 2,38% | 38.425,00 |
| 15.05.2025 | 69,76 | 72,30 | 69,76 | 70,52 | 0,63% | 50.108,00 |
| 14.05.2025 | 69,10 | 71,08 | 69,10 | 70,08 | -0,81% | 17.639,00 |
| 13.05.2025 | 71,02 | 71,85 | 69,79 | 70,65 | 0,71% | 15.234,00 |
| 12.05.2025 | 69,86 | 72,30 | 69,40 | 70,15 | 3,71% | 20.383,00 |
| 09.05.2025 | 67,21 | 68,27 | 66,32 | 67,64 | 0,13% | 12.601,00 |
| 08.05.2025 | 65,94 | 69,91 | 64,90 | 67,55 | 11,36% | 31.789,00 |
| 07.05.2025 | 60,51 | 61,52 | 60,29 | 60,66 | 0,03% | 14.147,00 |
| 06.05.2025 | 60,64 | 61,27 | 60,35 | 60,64 | -1,03% | 11.357,00 |
| 05.05.2025 | 61,62 | 62,15 | 61,21 | 61,27 | -1,50% | 13.751,00 |
| 02.05.2025 | 60,94 | 62,94 | 60,34 | 62,20 | 3,19% | 20.836,00 |
| 01.05.2025 | 58,79 | 60,78 | 57,00 | 60,28 | 3,73% | 32.045,00 |
| 30.04.2025 | 58,23 | 58,55 | 56,35 | 58,11 | -0,38% | 17.668,00 |
| 29.04.2025 | 58,36 | 60,00 | 57,54 | 58,33 | -0,27% | 20.758,00 |
| 28.04.2025 | 58,09 | 58,99 | 57,49 | 58,49 | 0,03% | 21.655,00 |
| 25.04.2025 | 57,02 | 58,68 | 57,02 | 58,47 | 1,09% | 13.676,00 |
| 24.04.2025 | 57,11 | 58,53 | 57,00 | 57,84 | 2,12% | 24.634,00 |
| 23.04.2025 | 59,31 | 59,31 | 56,60 | 56,64 | -1,19% | 22.793,00 |
| 22.04.2025 | 57,62 | 57,86 | 56,24 | 57,32 | 1,22% | 15.770,00 |
| 21.04.2025 | 56,02 | 56,63 | 55,48 | 56,63 | -0,81% | 20.015,00 |
| 17.04.2025 | 56,97 | 57,67 | 55,86 | 57,09 | 0,21% | 27.135,00 |
| 16.04.2025 | 57,30 | 57,46 | 55,85 | 56,97 | -2,35% | 27.662,00 |
| 15.04.2025 | 58,20 | 58,96 | 57,69 | 58,34 | 0,33% | 21.853,00 |
| 14.04.2025 | 57,57 | 59,27 | 56,52 | 58,15 | 2,04% | 35.371,00 |
| 11.04.2025 | 55,75 | 57,03 | 55,00 | 56,99 | 1,24% | 30.107,00 |
| 10.04.2025 | 58,20 | 58,20 | 54,31 | 56,29 | -6,62% | 28.934,00 |
| 09.04.2025 | 53,77 | 61,58 | 51,50 | 60,28 | 11,38% | 64.930,00 |
| 08.04.2025 | 57,47 | 57,55 | 52,75 | 54,12 | -3,53% | 43.833,00 |
| 07.04.2025 | 56,29 | 58,69 | 55,18 | 56,10 | -2,89% | 43.356,00 |
| 04.04.2025 | 57,01 | 58,53 | 56,11 | 57,77 | -1,08% | 40.931,00 |
| 03.04.2025 | 61,10 | 61,10 | 57,00 | 58,40 | -8,22% | 34.539,00 |
| 02.04.2025 | 62,66 | 63,67 | 62,38 | 63,63 | 0,13% | 27.435,00 |
| 01.04.2025 | 63,30 | 64,76 | 63,06 | 63,55 | -0,30% | 13.404,00 |
| 31.03.2025 | 63,50 | 65,35 | 62,96 | 63,74 | -1,92% | 42.356,00 |
| 28.03.2025 | 67,00 | 67,00 | 64,71 | 64,99 | -3,12% | 12.878,00 |
| 27.03.2025 | 67,00 | 67,09 | 65,45 | 67,08 | -0,59% | 14.820,00 |
| 26.03.2025 | 66,95 | 67,80 | 66,60 | 67,48 | -0,21% | 16.313,00 |
| 25.03.2025 | 67,39 | 68,46 | 66,75 | 67,62 | 0,48% | 14.192,00 |
| 24.03.2025 | 66,85 | 68,00 | 65,73 | 67,30 | 1,99% | 18.956,00 |
| 21.03.2025 | 64,46 | 66,60 | 63,65 | 65,99 | 0,90% | 47.414,00 |
| 20.03.2025 | 65,55 | 66,20 | 65,25 | 65,40 | -1,09% | 14.521,00 |
| 19.03.2025 | 67,00 | 67,00 | 66,11 | 66,12 | -0,62% | 9.957,00 |
| 18.03.2025 | 65,22 | 66,65 | 64,95 | 66,53 | 0,89% | 21.288,00 |
| 17.03.2025 | 64,99 | 66,16 | 64,99 | 65,94 | 0,83% | 20.899,00 |
| 14.03.2025 | 65,09 | 66,56 | 63,81 | 65,40 | 1,73% | 15.908,00 |
| 13.03.2025 | 64,94 | 65,67 | 63,94 | 64,29 | -0,71% | 16.995,00 |
| 12.03.2025 | 65,13 | 66,13 | 64,05 | 64,75 | -0,95% | 23.775,00 |
| 11.03.2025 | 65,70 | 66,22 | 64,64 | 65,37 | -0,21% | 17.106,00 |
| 10.03.2025 | 66,60 | 66,61 | 65,00 | 65,51 | -2,82% | 15.562,00 |
| 07.03.2025 | 65,09 | 67,80 | 65,09 | 67,41 | 1,36% | 16.373,00 |
| 06.03.2025 | 65,13 | 66,52 | 64,48 | 66,51 | 0,35% | 20.595,00 |
| 05.03.2025 | 64,72 | 66,27 | 64,28 | 66,27 | 3,35% | 23.027,00 |
| 04.03.2025 | 65,00 | 65,92 | 63,89 | 64,12 | -2,02% | 37.419,00 |
| 03.03.2025 | 68,64 | 68,65 | 65,00 | 65,44 | -4,94% | 24.654,00 |
| 28.02.2025 | 68,56 | 69,81 | 67,82 | 68,84 | 0,95% | 25.759,00 |
| 27.02.2025 | 70,75 | 70,75 | 68,19 | 68,19 | -3,18% | 21.515,00 |
| 26.02.2025 | 70,97 | 72,45 | 70,43 | 70,43 | -0,38% | 17.034,00 |
| 25.02.2025 | 72,29 | 72,34 | 70,70 | 70,70 | -1,42% | 21.777,00 |
| 24.02.2025 | 73,85 | 73,85 | 71,62 | 71,72 | -2,84% | 17.230,00 |
| 21.02.2025 | 76,56 | 76,66 | 73,78 | 73,82 | -3,22% | 30.928,00 |
| 20.02.2025 | 76,80 | 78,00 | 75,87 | 76,28 | -0,44% | 13.235,00 |
| 19.02.2025 | 76,45 | 77,88 | 75,30 | 76,62 | 0,16% | 19.522,00 |
| 18.02.2025 | 74,16 | 77,42 | 74,16 | 76,50 | 2,83% | 23.691,00 |
| 17.02.2025 | 74,37 | 74,40 | 74,37 | 74,40 | 0,10% | - |
| 14.02.2025 | 73,31 | 74,64 | 73,01 | 74,32 | 1,88% | 16.314,00 |
| 13.02.2025 | 71,80 | 73,17 | 71,53 | 72,95 | 1,53% | 14.222,00 |
| 12.02.2025 | 71,14 | 73,27 | 71,14 | 71,85 | -0,47% | 19.504,00 |
| 11.02.2025 | 70,32 | 72,30 | 70,30 | 72,19 | 1,14% | 17.609,00 |
| 10.02.2025 | 70,68 | 71,42 | 69,64 | 71,38 | 1,03% | 22.147,00 |
| 07.02.2025 | 71,31 | 71,31 | 69,88 | 70,65 | -1,60% | 28.428,00 |
| 06.02.2025 | 71,94 | 73,00 | 71,28 | 71,80 | -0,21% | 16.931,00 |
| 05.02.2025 | 71,23 | 73,25 | 70,75 | 71,95 | 1,44% | 21.408,00 |
| 04.02.2025 | 68,71 | 71,17 | 68,39 | 70,93 | 2,15% | 30.509,00 |
| 03.02.2025 | 69,15 | 70,07 | 67,86 | 69,44 | -3,10% | 32.431,00 |
| 31.01.2025 | 71,23 | 72,59 | 69,80 | 71,66 | -0,06% | 81.181,00 |
| 30.01.2025 | 70,82 | 72,20 | 70,41 | 71,70 | 2,85% | 27.538,00 |
| 29.01.2025 | 70,20 | 70,30 | 68,50 | 69,71 | 0,07% | 20.377,00 |
| 28.01.2025 | 69,22 | 70,10 | 67,79 | 69,66 | 0,90% | 25.529,00 |
| 27.01.2025 | 70,03 | 71,41 | 67,35 | 69,04 | -1,86% | 34.893,00 |
| 24.01.2025 | 72,34 | 73,13 | 69,05 | 70,35 | -2,18% | 38.373,00 |
| 23.01.2025 | 76,47 | 79,05 | 68,73 | 71,92 | -12,27% | 72.003,00 |
| 22.01.2025 | 82,73 | 84,64 | 80,06 | 81,98 | -0,22% | 27.521,00 |
| 21.01.2025 | 81,45 | 83,60 | 81,39 | 82,16 | 1,16% | 14.406,00 |
| 17.01.2025 | 81,54 | 81,54 | 79,98 | 81,22 | 1,83% | 23.192,00 |
| 16.01.2025 | 81,44 | 81,44 | 79,60 | 79,76 | -2,30% | 19.038,00 |
| 15.01.2025 | 81,39 | 82,29 | 81,23 | 81,64 | 2,01% | 16.095,00 |