73,803$
-3,25%
Echtzeit-Aktienkurs NVE Corp
Bid:
Ask:
Aktienkurse zur NVE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 79,77 | 80,93 | 79,43 | 80,03 | 0,48% | 21.134,00 |
| 13.01.2025 | 77,75 | 80,46 | 77,54 | 79,65 | 1,19% | 16.712,00 |
| 10.01.2025 | 80,15 | 80,15 | 76,75 | 78,71 | -3,55% | 22.623,00 |
| 08.01.2025 | 83,50 | 83,50 | 81,33 | 81,61 | -2,97% | 18.760,00 |
| 07.01.2025 | 87,20 | 88,50 | 83,66 | 84,11 | -2,82% | 31.827,00 |
| 06.01.2025 | 86,80 | 88,00 | 86,19 | 86,55 | 0,60% | 19.512,00 |
| 03.01.2025 | 83,49 | 86,72 | 82,50 | 86,03 | 4,13% | 30.169,00 |
| 02.01.2025 | 81,53 | 83,98 | 81,53 | 82,62 | 1,46% | 30.489,00 |
| 31.12.2024 | 81,21 | 82,14 | 80,48 | 81,43 | 0,16% | 13.372,00 |
| 30.12.2024 | 81,69 | 82,15 | 80,79 | 81,30 | -1,33% | 17.455,00 |
| 27.12.2024 | 83,49 | 84,05 | 80,49 | 82,40 | -2,36% | 19.919,00 |
| 26.12.2024 | 83,89 | 85,00 | 83,84 | 84,39 | 1,92% | 18.915,00 |
| 24.12.2024 | 81,56 | 83,48 | 81,26 | 82,80 | 2,34% | 13.997,00 |
| 23.12.2024 | 78,00 | 81,50 | 77,74 | 80,91 | 4,40% | 34.757,00 |
| 20.12.2024 | 75,48 | 78,44 | 75,30 | 77,50 | 1,76% | 63.856,00 |
| 19.12.2024 | 79,34 | 80,01 | 76,16 | 76,16 | -3,89% | 23.136,00 |
| 18.12.2024 | 79,10 | 83,49 | 78,35 | 79,24 | 0,70% | 45.742,00 |
| 17.12.2024 | 79,80 | 79,80 | 77,05 | 78,69 | -1,34% | 25.135,00 |
| 16.12.2024 | 77,72 | 80,20 | 77,46 | 79,76 | 2,23% | 20.871,00 |
| 13.12.2024 | 77,00 | 78,43 | 77,00 | 78,02 | 1,17% | 18.247,00 |
| 12.12.2024 | 76,54 | 77,19 | 76,54 | 77,12 | 0,16% | 9.391,00 |
| 11.12.2024 | 76,53 | 78,00 | 75,72 | 77,00 | 0,55% | 43.499,00 |
| 10.12.2024 | 77,65 | 77,65 | 75,74 | 76,58 | -1,24% | 13.445,00 |
| 09.12.2024 | 75,84 | 78,23 | 75,84 | 77,54 | 1,85% | 15.769,00 |
| 06.12.2024 | 76,28 | 76,28 | 75,24 | 76,13 | 0,37% | 11.907,00 |
| 05.12.2024 | 76,00 | 76,00 | 74,72 | 75,85 | -2,20% | 19.348,00 |
| 04.12.2024 | 78,10 | 78,10 | 76,00 | 77,56 | -1,10% | 18.619,00 |
| 03.12.2024 | 79,50 | 79,74 | 77,66 | 78,42 | -1,17% | 12.234,00 |
| 02.12.2024 | 78,30 | 79,65 | 77,99 | 79,35 | 2,68% | 12.092,00 |
| 29.11.2024 | 77,91 | 78,10 | 76,94 | 77,28 | 0,25% | 9.902,00 |
| 27.11.2024 | 78,11 | 78,11 | 76,00 | 77,09 | 0,33% | 17.189,00 |
| 26.11.2024 | 80,89 | 80,89 | 76,26 | 76,84 | -5,89% | 17.688,00 |
| 25.11.2024 | 81,19 | 83,83 | 81,19 | 81,65 | 0,84% | 25.045,00 |
| 22.11.2024 | 78,19 | 80,97 | 78,19 | 80,97 | 3,25% | 17.106,00 |
| 21.11.2024 | 75,55 | 78,42 | 75,55 | 78,42 | 3,76% | 14.615,00 |
| 20.11.2024 | 75,01 | 75,58 | 74,31 | 75,58 | 0,24% | 14.280,00 |
| 19.11.2024 | 74,65 | 76,23 | 74,12 | 75,40 | 1,05% | 12.398,00 |
| 18.11.2024 | 74,50 | 76,00 | 74,27 | 74,62 | -0,48% | 27.176,00 |
| 15.11.2024 | 76,63 | 76,63 | 74,50 | 74,98 | -1,90% | 13.132,00 |
| 14.11.2024 | 76,80 | 76,80 | 76,43 | 76,43 | -1,80% | 9.106,00 |
| 13.11.2024 | 79,72 | 80,41 | 77,32 | 77,83 | -1,03% | 27.830,00 |
| 12.11.2024 | 82,05 | 82,05 | 78,05 | 78,64 | -4,10% | 14.879,00 |
| 11.11.2024 | 82,65 | 82,65 | 81,43 | 82,00 | -1,15% | 23.260,00 |
| 08.11.2024 | 82,51 | 83,41 | 82,12 | 82,95 | 1,21% | 11.130,00 |
| 07.11.2024 | 81,73 | 83,49 | 81,73 | 81,96 | -0,27% | 15.251,00 |
| 06.11.2024 | 77,39 | 83,00 | 76,08 | 82,18 | 10,26% | 29.468,00 |
| 05.11.2024 | 74,38 | 74,89 | 73,31 | 74,53 | 0,68% | 21.439,00 |
| 04.11.2024 | 75,30 | 75,80 | 74,03 | 74,03 | -2,49% | 8.228,00 |
| 01.11.2024 | 75,40 | 76,18 | 74,65 | 75,92 | 0,73% | 11.605,00 |
| 31.10.2024 | 76,23 | 76,23 | 74,53 | 75,37 | -1,86% | 10.035,00 |
| 30.10.2024 | 77,77 | 78,66 | 76,65 | 76,80 | -1,46% | 9.277,00 |
| 29.10.2024 | 77,74 | 78,23 | 77,11 | 77,94 | -0,80% | 10.522,00 |
| 28.10.2024 | 76,74 | 78,75 | 76,40 | 78,57 | 2,81% | 12.805,00 |
| 25.10.2024 | 76,94 | 76,94 | 76,12 | 76,42 | 0,22% | 7.713,00 |
| 24.10.2024 | 76,57 | 78,50 | 75,11 | 76,25 | -1,03% | 10.264,00 |
| 23.10.2024 | 79,50 | 79,50 | 76,08 | 77,04 | -2,51% | 10.285,00 |
| 22.10.2024 | 79,90 | 79,90 | 78,21 | 79,02 | -0,62% | 10.867,00 |
| 21.10.2024 | 78,76 | 79,82 | 78,76 | 79,51 | -0,29% | 12.567,00 |
| 18.10.2024 | 81,05 | 81,11 | 79,18 | 79,74 | -1,56% | 10.549,00 |
| 17.10.2024 | 80,40 | 81,50 | 80,40 | 81,00 | 0,98% | 6.521,00 |
| 16.10.2024 | 78,16 | 81,33 | 78,16 | 80,21 | 0,13% | 22.845,00 |
| 15.10.2024 | 80,19 | 80,39 | 79,69 | 80,11 | 1,41% | 9.785,00 |
| 14.10.2024 | 79,39 | 79,54 | 78,77 | 78,99 | -0,88% | 9.399,00 |
| 11.10.2024 | 78,33 | 80,56 | 78,33 | 79,69 | 1,26% | 16.798,00 |
| 10.10.2024 | 77,82 | 79,05 | 77,49 | 78,70 | -0,52% | 12.455,00 |
| 09.10.2024 | 79,45 | 79,82 | 78,51 | 79,11 | 0,87% | 7.961,00 |
| 08.10.2024 | 78,11 | 78,66 | 78,00 | 78,43 | 0,44% | 8.725,00 |
| 07.10.2024 | 77,52 | 78,51 | 77,43 | 78,09 | -0,76% | 8.489,00 |
| 04.10.2024 | 79,39 | 79,58 | 78,69 | 78,69 | 1,18% | 9.470,00 |
| 03.10.2024 | 78,14 | 78,76 | 77,71 | 77,77 | -0,68% | 14.788,00 |
| 02.10.2024 | 77,49 | 79,01 | 77,49 | 78,30 | 1,49% | 12.365,00 |
| 01.10.2024 | 78,99 | 78,99 | 76,40 | 77,15 | -2,63% | 18.669,00 |
| 30.09.2024 | 81,10 | 81,10 | 78,99 | 79,23 | -1,46% | 18.193,00 |