73,918$
1,95%
Echtzeit-Aktienkurs NVE Corp.
Bid:
Ask:
Aktienkurse zur NVE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 72,67 | 74,95 | 72,67 | 73,53 | 1,42% | - |
| 14.10.2025 | 69,99 | 73,31 | 68,30 | 72,51 | 2,84% | 47.156,00 |
| 13.10.2025 | 67,99 | 70,53 | 67,99 | 70,50 | 4,83% | 29.165,00 |
| 10.10.2025 | 70,63 | 70,87 | 67,22 | 67,25 | -4,49% | 37.637,00 |
| 09.10.2025 | 67,31 | 70,65 | 67,20 | 70,41 | 3,94% | 29.445,00 |
| 08.10.2025 | 66,82 | 68,43 | 66,82 | 67,74 | 1,26% | 61.365,00 |
| 07.10.2025 | 68,50 | 69,89 | 66,42 | 66,90 | -2,31% | 28.793,00 |
| 06.10.2025 | 68,44 | 70,26 | 68,44 | 68,48 | 2,85% | 43.925,00 |
| 02.10.2025 | 65,12 | 67,49 | 65,00 | 66,58 | 2,07% | 47.138,00 |
| 01.10.2025 | 64,75 | 65,55 | 64,58 | 65,23 | -0,06% | 38.359,00 |
| 30.09.2025 | 64,78 | 65,41 | 64,38 | 65,27 | 0,26% | 29.020,00 |
| 29.09.2025 | 65,73 | 65,79 | 64,87 | 65,10 | -0,11% | 29.236,00 |
| 26.09.2025 | 65,51 | 66,03 | 65,02 | 65,17 | -0,93% | 18.561,00 |
| 25.09.2025 | 65,69 | 66,69 | 65,48 | 65,78 | -1,20% | 21.020,00 |
| 24.09.2025 | 66,75 | 67,16 | 66,08 | 66,58 | -0,76% | 29.763,00 |
| 23.09.2025 | 66,70 | 67,46 | 66,14 | 67,09 | 0,13% | 41.859,00 |
| 22.09.2025 | 66,34 | 67,56 | 66,02 | 67,00 | 1,30% | 47.549,00 |
| 19.09.2025 | 67,00 | 67,15 | 65,87 | 66,14 | -1,42% | 132.191,00 |
| 18.09.2025 | 66,13 | 67,26 | 65,87 | 67,09 | 1,65% | 41.073,00 |
| 17.09.2025 | 67,33 | 67,53 | 65,05 | 66,00 | -1,57% | 38.757,00 |
| 16.09.2025 | 67,87 | 68,58 | 66,79 | 67,05 | -0,81% | 30.516,00 |
| 15.09.2025 | 68,09 | 68,50 | 67,09 | 67,60 | -0,46% | 33.999,00 |
| 12.09.2025 | 67,96 | 68,22 | 66,71 | 67,91 | 0,24% | 25.809,00 |
| 11.09.2025 | 65,33 | 67,99 | 65,33 | 67,75 | 3,28% | 33.279,00 |
| 10.09.2025 | 65,70 | 65,78 | 64,94 | 65,60 | -0,64% | 21.863,00 |
| 09.09.2025 | 66,54 | 67,00 | 65,58 | 66,02 | -1,34% | 23.139,00 |
| 08.09.2025 | 67,15 | 67,77 | 66,84 | 66,92 | 0,29% | 38.733,00 |
| 05.09.2025 | 65,80 | 67,00 | 64,70 | 66,73 | 2,24% | 42.401,00 |
| 04.09.2025 | 63,76 | 65,57 | 63,76 | 65,26 | 3,13% | 24.581,00 |
| 03.09.2025 | 63,99 | 63,99 | 63,01 | 63,28 | -1,11% | 33.493,00 |
| 02.09.2025 | 64,00 | 64,58 | 63,52 | 63,99 | -0,91% | 27.680,00 |
| 29.08.2025 | 65,93 | 65,97 | 64,35 | 64,58 | -2,17% | 27.860,00 |
| 28.08.2025 | 65,11 | 66,06 | 65,01 | 66,01 | 1,93% | 25.975,00 |
| 27.08.2025 | 64,51 | 65,07 | 64,01 | 64,76 | 0,14% | 19.553,00 |
| 26.08.2025 | 65,03 | 66,67 | 64,66 | 64,67 | -0,40% | 35.210,00 |
| 25.08.2025 | 66,48 | 66,51 | 64,81 | 64,93 | -2,89% | 39.467,00 |
| 22.08.2025 | 63,24 | 67,11 | 63,24 | 66,86 | 6,11% | 55.177,00 |
| 21.08.2025 | 62,59 | 63,87 | 62,59 | 63,01 | 0,48% | 95.738,00 |
| 20.08.2025 | 64,28 | 64,91 | 62,53 | 62,71 | -2,44% | 96.976,00 |
| 19.08.2025 | 64,03 | 64,72 | 63,81 | 64,28 | 0,94% | 56.864,00 |
| 18.08.2025 | 63,40 | 63,90 | 62,88 | 63,68 | 1,06% | 30.924,00 |
| 15.08.2025 | 63,68 | 63,68 | 62,51 | 63,01 | -0,54% | 32.432,00 |
| 14.08.2025 | 63,00 | 63,68 | 62,09 | 63,35 | -0,58% | 32.905,00 |
| 13.08.2025 | 64,19 | 65,00 | 63,26 | 63,72 | -0,11% | 44.818,00 |
| 12.08.2025 | 61,78 | 64,03 | 61,78 | 63,79 | 3,64% | 40.915,00 |
| 11.08.2025 | 61,76 | 62,06 | 60,50 | 61,55 | -0,18% | 49.272,00 |
| 08.08.2025 | 61,97 | 62,64 | 60,50 | 61,66 | -0,10% | 53.840,00 |
| 07.08.2025 | 62,58 | 62,58 | 60,59 | 61,72 | -0,96% | 45.553,00 |
| 06.08.2025 | 59,41 | 62,34 | 59,25 | 62,32 | 4,23% | 53.320,00 |
| 05.08.2025 | 60,56 | 60,56 | 59,47 | 59,79 | -0,65% | 33.585,00 |
| 04.08.2025 | 60,41 | 60,41 | 59,19 | 60,18 | -1,00% | 62.738,00 |
| 01.08.2025 | 61,78 | 62,45 | 60,40 | 60,79 | -4,01% | 65.544,00 |
| 31.07.2025 | 62,94 | 64,10 | 62,00 | 63,33 | -0,38% | 75.260,00 |
| 30.07.2025 | 64,72 | 64,72 | 62,92 | 63,57 | -1,04% | 42.859,00 |
| 29.07.2025 | 63,80 | 64,99 | 62,87 | 64,24 | 1,69% | 39.115,00 |
| 28.07.2025 | 64,27 | 64,27 | 62,38 | 63,17 | -0,43% | 45.042,00 |
| 25.07.2025 | 64,18 | 64,58 | 62,92 | 63,44 | -0,47% | 74.223,00 |
| 24.07.2025 | 78,63 | 78,63 | 63,34 | 63,74 | -20,98% | 119.836,00 |
| 23.07.2025 | 80,01 | 81,47 | 79,36 | 80,66 | 0,70% | 41.247,00 |
| 22.07.2025 | 80,98 | 81,60 | 79,50 | 80,10 | -1,18% | 54.965,00 |
| 21.07.2025 | 80,43 | 81,88 | 80,15 | 81,06 | 1,74% | 38.562,00 |
| 18.07.2025 | 80,63 | 80,63 | 79,26 | 79,67 | -0,62% | 43.848,00 |
| 17.07.2025 | 78,69 | 80,91 | 78,50 | 80,17 | 1,49% | 56.891,00 |
| 16.07.2025 | 77,52 | 79,12 | 77,12 | 78,99 | 1,46% | 58.376,00 |
| 15.07.2025 | 76,28 | 78,28 | 75,92 | 77,85 | 1,74% | 97.507,00 |
| 14.07.2025 | 76,14 | 76,63 | 74,67 | 76,52 | 1,18% | 86.067,00 |
| 11.07.2025 | 76,28 | 76,39 | 75,02 | 75,63 | -1,14% | 112.166,00 |
| 10.07.2025 | 75,45 | 77,23 | 75,45 | 76,50 | 0,57% | 73.718,00 |
| 09.07.2025 | 75,47 | 76,58 | 74,63 | 76,07 | 0,78% | 133.471,00 |
| 08.07.2025 | 75,00 | 76,43 | 74,65 | 75,48 | 1,18% | 168.702,00 |
| 07.07.2025 | 75,80 | 76,35 | 74,34 | 74,60 | -2,48% | 74.018,00 |
| 03.07.2025 | 75,98 | 77,25 | 75,33 | 76,50 | 0,14% | 103.664,00 |
| 02.07.2025 | 73,68 | 76,39 | 73,48 | 76,39 | 3,16% | 94.563,00 |
| 01.07.2025 | 73,07 | 75,40 | 72,48 | 74,05 | 0,60% | 82.752,00 |
| 30.06.2025 | 74,20 | 74,25 | 71,05 | 73,61 | -0,57% | 84.568,00 |
| 27.06.2025 | 73,98 | 74,28 | 72,90 | 74,03 | -0,36% | 169.240,00 |
| 26.06.2025 | 72,77 | 74,30 | 70,41 | 74,30 | 1,92% | 53.950,00 |
| 25.06.2025 | 71,75 | 72,94 | 71,08 | 72,90 | 1,89% | 100.168,00 |
| 24.06.2025 | 71,05 | 72,45 | 71,05 | 71,55 | 1,16% | 66.890,00 |
| 23.06.2025 | 68,31 | 70,77 | 68,31 | 70,73 | 1,77% | 30.387,00 |
| 20.06.2025 | 70,27 | 70,27 | 67,81 | 69,50 | -0,61% | 122.456,00 |
| 18.06.2025 | 70,21 | 71,77 | 69,10 | 69,93 | -0,47% | 66.009,00 |
| 17.06.2025 | 70,67 | 72,32 | 70,03 | 70,26 | -1,50% | 122.102,00 |
| 16.06.2025 | 69,67 | 71,91 | 69,40 | 71,33 | 4,10% | 60.276,00 |
| 13.06.2025 | 70,84 | 71,03 | 68,36 | 68,52 | -4,74% | 37.853,00 |
| 12.06.2025 | 72,82 | 72,82 | 70,84 | 71,93 | -1,98% | 49.380,00 |
| 11.06.2025 | 73,88 | 73,88 | 72,21 | 73,38 | -0,15% | 58.453,00 |
| 10.06.2025 | 73,98 | 75,50 | 73,00 | 73,49 | -1,16% | 52.767,00 |
| 09.06.2025 | 73,24 | 74,54 | 72,88 | 74,35 | 2,64% | 120.367,00 |
| 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 |