65,272$
-2,58%
Echtzeit-Aktienkurs NVE Corp.
Bid:
Ask:
Aktienkurse zur NVE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,59 | 68,02 | 66,59 | 67,00 | -0,73% | 1,00 |
| 05.03.2026 | 69,93 | 69,93 | 67,44 | 67,49 | -2,51% | 1,00 |
| 04.03.2026 | 68,77 | 72,56 | 68,77 | 69,23 | 1,45% | 25.191,00 |
| 03.03.2026 | 67,90 | 68,95 | 67,01 | 68,24 | -2,33% | 24.910,00 |
| 02.03.2026 | 68,43 | 69,99 | 68,00 | 69,87 | 1,50% | 23.720,00 |
| 27.02.2026 | 69,21 | 70,13 | 68,56 | 68,84 | -2,17% | 28.838,00 |
| 26.02.2026 | 70,51 | 70,75 | 68,56 | 70,37 | -1,41% | 42.266,00 |
| 25.02.2026 | 70,14 | 72,17 | 69,47 | 71,38 | 3,32% | 45.170,00 |
| 24.02.2026 | 67,41 | 70,60 | 67,41 | 69,08 | 3,34% | 29.371,00 |
| 23.02.2026 | 65,80 | 67,18 | 65,22 | 66,85 | 1,43% | 29.348,00 |
| 20.02.2026 | 65,03 | 66,71 | 65,03 | 65,91 | 0,38% | 19.630,00 |
| 19.02.2026 | 66,00 | 67,70 | 64,53 | 65,66 | -0,45% | 31.009,00 |
| 18.02.2026 | 66,06 | 67,06 | 65,02 | 65,96 | -0,20% | 24.542,00 |
| 17.02.2026 | 65,96 | 66,48 | 63,30 | 66,10 | 0,02% | 61.784,00 |
| 13.02.2026 | 66,64 | 67,97 | 65,99 | 66,08 | -0,83% | 25.757,00 |
| 12.02.2026 | 68,10 | 68,30 | 65,35 | 66,64 | -1,46% | 35.157,00 |
| 11.02.2026 | 67,11 | 67,97 | 66,30 | 67,62 | 2,73% | 34.308,00 |
| 10.02.2026 | 65,72 | 66,95 | 65,03 | 65,82 | 0,83% | 41.052,00 |
| 09.02.2026 | 65,00 | 66,07 | 63,48 | 65,28 | 0,90% | 51.895,00 |
| 06.02.2026 | 64,67 | 65,39 | 63,93 | 64,70 | 2,23% | 48.391,00 |
| 05.02.2026 | 63,80 | 64,50 | 63,02 | 63,29 | -1,97% | 45.012,00 |
| 04.02.2026 | 66,73 | 67,05 | 63,02 | 64,56 | -2,14% | 50.679,00 |
| 03.02.2026 | 67,47 | 67,70 | 64,81 | 65,97 | -2,21% | 58.100,00 |
| 02.02.2026 | 66,98 | 68,42 | 65,13 | 67,46 | -0,04% | 104.631,00 |
| 30.01.2026 | 70,73 | 72,00 | 67,28 | 67,49 | -6,33% | 108.157,00 |
| 29.01.2026 | 72,15 | 72,40 | 70,00 | 72,05 | -0,32% | 53.845,00 |
| 28.01.2026 | 73,94 | 73,94 | 71,85 | 72,28 | -2,30% | 45.450,00 |
| 27.01.2026 | 74,46 | 75,35 | 73,35 | 73,98 | -0,05% | 39.460,00 |
| 26.01.2026 | 75,79 | 75,98 | 73,50 | 74,02 | -2,76% | 47.140,00 |
| 23.01.2026 | 76,14 | 77,28 | 72,94 | 76,12 | -0,77% | 84.851,00 |
| 22.01.2026 | 77,58 | 82,30 | 74,57 | 76,71 | 12,07% | 183.228,00 |
| 21.01.2026 | 69,00 | 70,15 | 67,93 | 68,45 | 0,29% | 47.492,00 |
| 20.01.2026 | 67,43 | 69,57 | 66,13 | 68,25 | 0,77% | 45.818,00 |
| 19.01.2026 | 67,76 | 67,85 | 67,62 | 67,73 | -0,88% | - |
| 16.01.2026 | 66,80 | 68,89 | 66,36 | 68,33 | 3,19% | 42.304,00 |
| 15.01.2026 | 65,25 | 68,10 | 65,06 | 66,22 | 1,50% | 49.822,00 |
| 14.01.2026 | 63,76 | 65,32 | 63,76 | 65,24 | 2,40% | 37.407,00 |
| 13.01.2026 | 64,49 | 65,45 | 63,55 | 63,71 | -0,22% | 40.594,00 |
| 12.01.2026 | 63,25 | 64,38 | 62,67 | 63,85 | 0,25% | 42.315,00 |
| 09.01.2026 | 63,92 | 64,93 | 63,51 | 63,69 | -0,05% | 25.105,00 |
| 08.01.2026 | 64,49 | 64,75 | 62,55 | 63,72 | -1,89% | 45.237,00 |
| 07.01.2026 | 64,08 | 65,22 | 62,56 | 64,95 | 1,80% | 45.405,00 |
| 06.01.2026 | 62,53 | 65,51 | 62,53 | 63,80 | 1,62% | 84.973,00 |
| 05.01.2026 | 61,52 | 64,24 | 61,52 | 62,78 | 2,16% | 32.958,00 |
| 02.01.2026 | 59,94 | 62,11 | 59,51 | 61,45 | 3,57% | 49.858,00 |
| 31.12.2025 | 59,29 | 60,24 | 58,73 | 59,33 | 0,69% | 61.893,00 |
| 30.12.2025 | 59,10 | 59,60 | 58,20 | 58,93 | 0,23% | 71.548,00 |
| 29.12.2025 | 61,00 | 61,50 | 58,63 | 58,79 | -3,76% | 83.805,00 |
| 26.12.2025 | 62,42 | 62,42 | 60,91 | 61,09 | -1,85% | 82.607,00 |
| 24.12.2025 | 63,69 | 63,69 | 61,71 | 62,24 | -2,32% | 38.806,00 |
| 23.12.2025 | 64,83 | 65,42 | 63,52 | 63,72 | -2,40% | 52.191,00 |
| 22.12.2025 | 67,32 | 68,12 | 64,91 | 65,29 | -2,30% | 49.536,00 |
| 19.12.2025 | 70,75 | 70,89 | 66,80 | 66,83 | -6,27% | 223.665,00 |
| 18.12.2025 | 71,99 | 73,42 | 70,97 | 71,30 | 0,52% | 44.780,00 |
| 17.12.2025 | 71,24 | 71,59 | 70,12 | 70,93 | -0,20% | 43.566,00 |
| 16.12.2025 | 71,15 | 74,05 | 71,07 | 71,07 | -0,29% | 50.665,00 |
| 15.12.2025 | 71,04 | 72,87 | 70,26 | 71,28 | 0,89% | 59.336,00 |
| 12.12.2025 | 73,74 | 73,89 | 69,92 | 70,65 | -3,63% | 44.877,00 |
| 11.12.2025 | 72,75 | 73,62 | 71,81 | 73,31 | 1,48% | 43.240,00 |
| 10.12.2025 | 69,95 | 72,85 | 69,77 | 72,24 | 3,61% | 49.805,00 |
| 09.12.2025 | 69,41 | 71,61 | 69,41 | 69,72 | 0,37% | 51.082,00 |
| 08.12.2025 | 68,83 | 69,47 | 67,86 | 69,46 | 2,16% | 53.523,00 |
| 05.12.2025 | 67,70 | 69,18 | 67,34 | 67,99 | 0,77% | 67.762,00 |
| 04.12.2025 | 65,59 | 67,57 | 65,59 | 67,47 | 1,64% | 36.510,00 |
| 03.12.2025 | 63,51 | 66,46 | 63,42 | 66,38 | 5,45% | 48.206,00 |
| 02.12.2025 | 64,24 | 64,50 | 62,71 | 62,95 | -1,10% | 57.138,00 |
| 01.12.2025 | 63,26 | 64,42 | 62,88 | 63,65 | -0,45% | 48.136,00 |
| 28.11.2025 | 62,89 | 64,06 | 62,37 | 63,94 | 2,03% | 49.700,00 |
| 26.11.2025 | 61,54 | 63,89 | 61,54 | 62,67 | 0,97% | 50.359,00 |
| 25.11.2025 | 60,36 | 62,26 | 60,36 | 62,07 | 3,26% | 59.124,00 |
| 24.11.2025 | 59,79 | 61,13 | 59,65 | 60,11 | 0,58% | 64.777,00 |
| 21.11.2025 | 57,22 | 60,93 | 57,22 | 59,76 | 4,08% | 37.797,00 |
| 20.11.2025 | 59,87 | 59,97 | 57,21 | 57,42 | -1,41% | 33.885,00 |
| 19.11.2025 | 58,52 | 59,21 | 58,08 | 58,24 | -0,22% | 37.512,00 |
| 18.11.2025 | 59,29 | 59,62 | 57,36 | 58,37 | -2,08% | 65.622,00 |
| 17.11.2025 | 61,67 | 61,95 | 59,48 | 59,61 | -4,01% | 65.230,00 |
| 14.11.2025 | 62,08 | 63,99 | 61,64 | 62,10 | -2,24% | 48.374,00 |
| 13.11.2025 | 64,44 | 64,78 | 62,65 | 63,52 | -2,43% | 38.005,00 |
| 12.11.2025 | 65,32 | 66,26 | 64,38 | 65,10 | -0,29% | 32.512,00 |
| 11.11.2025 | 65,73 | 65,79 | 64,45 | 65,29 | -0,12% | 93.396,00 |
| 10.11.2025 | 65,59 | 66,00 | 64,72 | 65,37 | 0,62% | 21.819,00 |
| 07.11.2025 | 64,81 | 65,46 | 63,22 | 64,97 | 0,22% | 51.294,00 |
| 06.11.2025 | 67,12 | 67,12 | 64,81 | 64,83 | -3,70% | 69.103,00 |
| 05.11.2025 | 67,47 | 67,79 | 66,08 | 67,32 | 2,50% | 22.849,00 |
| 04.11.2025 | 66,49 | 67,31 | 65,62 | 65,68 | -3,11% | 25.618,00 |
| 03.11.2025 | 68,10 | 69,14 | 67,43 | 67,79 | -1,82% | 31.018,00 |
| 31.10.2025 | 68,45 | 69,75 | 67,52 | 69,05 | 0,95% | 30.282,00 |
| 30.10.2025 | 71,39 | 71,99 | 67,98 | 68,40 | -5,00% | 37.724,00 |
| 29.10.2025 | 72,36 | 73,56 | 71,55 | 72,00 | -0,43% | 43.855,00 |
| 28.10.2025 | 72,50 | 73,62 | 71,82 | 72,31 | -0,26% | 28.895,00 |
| 27.10.2025 | 74,18 | 75,67 | 72,19 | 72,50 | -0,37% | 41.360,00 |
| 24.10.2025 | 73,65 | 74,45 | 72,25 | 72,77 | 1,03% | 33.216,00 |
| 23.10.2025 | 71,32 | 78,83 | 71,32 | 72,02 | 2,02% | - |
| 22.10.2025 | 73,24 | 73,24 | 70,01 | 70,60 | -3,62% | 31.394,00 |
| 21.10.2025 | 72,99 | 74,74 | 71,90 | 73,25 | -0,41% | 21.998,00 |
| 20.10.2025 | 72,97 | 73,55 | 71,45 | 73,55 | 1,37% | 36.542,00 |
| 17.10.2025 | 71,80 | 72,83 | 71,37 | 72,56 | -1,13% | - |
| 16.10.2025 | 75,98 | 75,98 | 73,03 | 73,39 | -2,63% | 50.952,00 |
| 15.10.2025 | 73,13 | 75,43 | 73,13 | 75,37 | 3,92% | 48.306,00 |
| 14.10.2025 | 69,99 | 73,31 | 68,30 | 72,53 | 2,88% | 47.156,00 |