6.984,257$
-1,85%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 7.101,20 | 7.101,20 | 7.021,73 | 7.024,06 | -1,29% | - |
| 30.05.2025 | 7.094,61 | 7.132,25 | 7.014,95 | 7.115,93 | 0,26% | 35.624,00 |
| 29.05.2025 | 7.080,11 | 7.102,77 | 7.028,60 | 7.097,64 | 1,39% | 13.660,00 |
| 28.05.2025 | 7.249,99 | 7.249,99 | 7.000,12 | 7.000,12 | -2,92% | 15.739,00 |
| 27.05.2025 | 7.080,73 | 7.235,82 | 7.026,50 | 7.210,65 | 2,04% | 22.129,00 |
| 23.05.2025 | 7.000,00 | 7.103,18 | 7.000,00 | 7.066,39 | -0,07% | 18.613,00 |
| 22.05.2025 | 7.047,48 | 7.094,00 | 7.001,00 | 7.071,20 | -0,10% | 14.060,00 |
| 21.05.2025 | 7.180,00 | 7.238,37 | 7.009,58 | 7.078,09 | -1,79% | 20.314,00 |
| 20.05.2025 | 7.220,00 | 7.318,29 | 7.186,93 | 7.206,78 | -1,46% | 20.913,00 |
| 19.05.2025 | 7.283,19 | 7.351,02 | 7.228,54 | 7.313,52 | -0,77% | 15.190,00 |
| 16.05.2025 | 7.253,05 | 7.370,41 | 7.232,09 | 7.370,41 | 1,71% | 17.118,00 |
| 15.05.2025 | 7.170,00 | 7.252,50 | 7.103,74 | 7.246,62 | 1,10% | 15.695,00 |
| 14.05.2025 | 7.434,92 | 7.434,92 | 7.161,07 | 7.167,58 | -3,18% | 17.807,00 |
| 13.05.2025 | 7.389,94 | 7.513,78 | 7.383,56 | 7.402,64 | 0,27% | 18.423,00 |
| 12.05.2025 | 7.339,70 | 7.563,90 | 7.306,89 | 7.382,37 | 3,25% | 16.726,00 |
| 09.05.2025 | 7.229,27 | 7.299,59 | 7.146,60 | 7.150,19 | -1,07% | 13.164,00 |
| 08.05.2025 | 7.107,80 | 7.307,33 | 7.103,00 | 7.227,75 | 1,86% | 18.792,00 |
| 07.05.2025 | 7.038,81 | 7.130,30 | 7.015,00 | 7.095,64 | 1,93% | 16.945,00 |
| 06.05.2025 | 7.101,02 | 7.102,00 | 6.955,16 | 6.961,09 | -1,63% | 14.869,00 |
| 05.05.2025 | 7.069,14 | 7.185,20 | 7.060,00 | 7.076,41 | -0,67% | 14.362,00 |
| 02.05.2025 | 7.135,36 | 7.193,45 | 7.078,87 | 7.124,00 | 1,27% | 15.013,00 |
| 01.05.2025 | 7.085,02 | 7.154,33 | 7.024,24 | 7.034,89 | -1,28% | 13.245,00 |
| 30.04.2025 | 6.995,06 | 7.126,86 | 6.986,63 | 7.125,75 | 0,17% | 16.789,00 |
| 29.04.2025 | 7.051,67 | 7.127,83 | 7.001,39 | 7.113,94 | 1,05% | 15.222,00 |
| 28.04.2025 | 7.061,30 | 7.118,20 | 6.983,34 | 7.040,35 | -0,44% | 17.299,00 |
| 25.04.2025 | 7.113,06 | 7.135,54 | 7.021,19 | 7.071,42 | -1,06% | 12.082,00 |
| 24.04.2025 | 7.044,56 | 7.185,00 | 7.007,57 | 7.146,88 | 0,90% | 17.199,00 |
| 23.04.2025 | 7.286,98 | 7.369,81 | 7.049,82 | 7.083,09 | -1,17% | 28.259,00 |
| 22.04.2025 | 6.972,50 | 7.173,63 | 6.824,97 | 7.166,92 | 0,46% | 33.501,00 |
| 21.04.2025 | 7.187,99 | 7.210,00 | 7.008,27 | 7.133,84 | -0,78% | 17.943,00 |
| 17.04.2025 | 7.167,45 | 7.212,12 | 7.093,20 | 7.190,07 | 2,06% | 23.350,00 |
| 16.04.2025 | 7.279,63 | 7.284,14 | 7.015,32 | 7.045,01 | -2,22% | 23.278,00 |
| 15.04.2025 | 7.260,33 | 7.329,93 | 7.160,00 | 7.205,17 | -0,49% | 22.598,00 |
| 14.04.2025 | 7.246,37 | 7.350,31 | 7.162,74 | 7.240,98 | 0,52% | 24.869,00 |
| 11.04.2025 | 6.998,83 | 7.240,81 | 6.880,32 | 7.203,30 | 2,92% | 23.059,00 |
| 10.04.2025 | 7.060,00 | 7.142,09 | 6.752,65 | 6.998,83 | -1,72% | 25.349,00 |
| 09.04.2025 | 6.569,99 | 7.150,37 | 6.562,85 | 7.121,09 | 6,28% | 31.310,00 |
| 08.04.2025 | 7.046,74 | 7.206,58 | 6.639,18 | 6.700,00 | -4,92% | 31.179,00 |
| 07.04.2025 | 7.250,46 | 7.355,88 | 6.999,99 | 7.046,73 | -4,91% | 30.151,00 |
| 04.04.2025 | 7.000,00 | 7.743,80 | 7.000,00 | 7.410,93 | 4,23% | 41.777,00 |
| 03.04.2025 | 7.188,75 | 7.208,32 | 7.015,41 | 7.109,99 | -2,63% | 33.574,00 |
| 02.04.2025 | 7.176,79 | 7.328,41 | 7.175,00 | 7.302,07 | 1,23% | 14.646,00 |
| 01.04.2025 | 7.265,11 | 7.301,00 | 7.166,20 | 7.213,62 | -0,42% | 17.767,00 |
| 31.03.2025 | 7.140,00 | 7.286,33 | 7.140,00 | 7.244,39 | 0,87% | 34.251,00 |
| 28.03.2025 | 7.330,00 | 7.386,77 | 7.154,83 | 7.181,68 | -1,82% | 19.501,00 |
| 27.03.2025 | 7.314,92 | 7.366,02 | 7.275,79 | 7.314,44 | -0,01% | 14.079,00 |
| 26.03.2025 | 7.305,02 | 7.415,96 | 7.258,60 | 7.314,92 | -0,09% | 15.566,00 |
| 25.03.2025 | 7.302,07 | 7.390,90 | 7.260,44 | 7.321,35 | -0,55% | 19.029,00 |
| 24.03.2025 | 7.229,46 | 7.361,52 | 7.229,46 | 7.361,52 | 2,46% | 24.820,00 |
| 21.03.2025 | 7.190,91 | 7.257,53 | 7.120,50 | 7.184,79 | -1,42% | 62.750,00 |
| 20.03.2025 | 7.265,07 | 7.415,11 | 7.265,07 | 7.287,92 | 0,18% | 27.425,00 |
| 19.03.2025 | 7.198,42 | 7.300,50 | 7.136,12 | 7.274,85 | 1,29% | 23.951,00 |
| 18.03.2025 | 7.200,74 | 7.262,10 | 7.128,73 | 7.182,51 | -0,43% | 19.965,00 |
| 17.03.2025 | 7.236,47 | 7.305,59 | 7.174,47 | 7.213,25 | -0,32% | 19.967,00 |
| 14.03.2025 | 7.200,00 | 7.264,44 | 7.164,10 | 7.236,53 | 1,48% | 18.518,00 |
| 13.03.2025 | 7.299,00 | 7.374,40 | 7.017,64 | 7.130,75 | -2,99% | 40.245,00 |
| 12.03.2025 | 7.375,00 | 7.480,00 | 7.247,39 | 7.350,48 | -0,15% | 30.289,00 |
| 11.03.2025 | 7.521,55 | 7.546,33 | 7.330,94 | 7.361,22 | -1,90% | 27.607,00 |
| 10.03.2025 | 7.483,75 | 7.626,14 | 7.401,34 | 7.503,42 | 1,49% | 32.719,00 |
| 07.03.2025 | 7.519,09 | 7.551,24 | 7.315,43 | 7.393,21 | -1,36% | 33.092,00 |
| 06.03.2025 | 7.426,39 | 7.557,00 | 7.396,52 | 7.494,92 | 1,45% | 32.882,00 |
| 05.03.2025 | 7.248,00 | 7.416,71 | 7.220,89 | 7.387,79 | 2,58% | 35.706,00 |
| 04.03.2025 | 7.216,89 | 7.283,93 | 7.127,60 | 7.201,71 | 0,02% | 27.940,00 |
| 03.03.2025 | 7.230,01 | 7.333,35 | 7.156,24 | 7.200,29 | -0,63% | 24.903,00 |
| 28.02.2025 | 7.204,98 | 7.250,80 | 7.150,10 | 7.245,58 | 0,89% | 38.773,00 |
| 27.02.2025 | 7.213,00 | 7.275,00 | 7.174,18 | 7.181,95 | -0,38% | 23.978,00 |
| 26.02.2025 | 7.283,96 | 7.316,65 | 7.172,21 | 7.209,67 | -1,71% | 29.526,00 |
| 25.02.2025 | 7.208,37 | 7.394,33 | 7.104,14 | 7.335,40 | 3,87% | 25.918,00 |
| 24.02.2025 | 7.087,54 | 7.110,48 | 7.015,00 | 7.062,02 | -0,46% | 23.148,00 |
| 21.02.2025 | 7.280,00 | 7.280,00 | 7.075,00 | 7.094,80 | -2,25% | 34.580,00 |
| 20.02.2025 | 7.115,02 | 7.263,81 | 7.115,02 | 7.258,00 | 1,13% | 19.901,00 |
| 19.02.2025 | 7.101,77 | 7.202,30 | 7.073,38 | 7.176,91 | -1,19% | 40.025,00 |
| 18.02.2025 | 7.333,36 | 7.347,81 | 7.192,17 | 7.263,40 | -1,44% | 40.762,00 |
| 17.02.2025 | 7.358,69 | 7.378,16 | 7.358,69 | 7.369,32 | 0,05% | - |
| 14.02.2025 | 7.385,00 | 7.450,00 | 7.336,55 | 7.365,72 | 0,33% | 21.327,00 |
| 13.02.2025 | 7.310,00 | 7.361,82 | 7.297,31 | 7.341,48 | 0,56% | 25.721,00 |
| 12.02.2025 | 7.410,00 | 7.439,85 | 7.278,60 | 7.300,37 | -2,59% | 19.887,00 |
| 11.02.2025 | 7.455,34 | 7.585,38 | 7.455,34 | 7.494,36 | -0,31% | 19.182,00 |
| 10.02.2025 | 7.619,77 | 7.640,89 | 7.475,20 | 7.518,00 | -0,53% | 29.261,00 |
| 07.02.2025 | 7.730,00 | 7.773,91 | 7.515,35 | 7.558,05 | -2,35% | 29.675,00 |
| 06.02.2025 | 7.752,07 | 7.855,18 | 7.729,33 | 7.739,75 | -0,65% | 26.265,00 |
| 05.02.2025 | 7.848,31 | 7.891,59 | 7.768,47 | 7.790,00 | 0,02% | 22.224,00 |
| 04.02.2025 | 7.710,00 | 7.804,72 | 7.666,00 | 7.788,55 | 0,66% | 22.876,00 |
| 03.02.2025 | 7.887,19 | 7.915,02 | 7.712,52 | 7.737,50 | -3,48% | 25.028,00 |
| 31.01.2025 | 8.126,08 | 8.179,95 | 7.992,75 | 8.016,18 | -1,53% | 24.513,00 |
| 30.01.2025 | 7.998,00 | 8.205,76 | 7.998,00 | 8.140,57 | 2,20% | 22.062,00 |
| 29.01.2025 | 8.058,46 | 8.065,02 | 7.961,08 | 7.965,01 | -1,23% | 20.828,00 |
| 28.01.2025 | 8.410,00 | 8.474,24 | 8.030,31 | 8.064,09 | -3,80% | 30.007,00 |
| 27.01.2025 | 8.328,00 | 8.480,36 | 8.265,00 | 8.382,63 | 2,22% | 37.694,00 |
| 24.01.2025 | 8.350,00 | 8.400,00 | 8.200,56 | 8.200,56 | -1,73% | 25.284,00 |
| 23.01.2025 | 8.367,08 | 8.411,61 | 8.276,90 | 8.345,35 | -0,43% | 16.141,00 |
| 22.01.2025 | 8.326,68 | 8.392,64 | 8.286,00 | 8.381,50 | 0,41% | 21.869,00 |
| 21.01.2025 | 8.459,48 | 8.602,13 | 8.304,77 | 8.347,05 | -0,19% | 28.429,00 |
| 17.01.2025 | 8.500,00 | 8.500,05 | 8.340,80 | 8.362,86 | 0,08% | 56.741,00 |
| 16.01.2025 | 8.250,73 | 8.372,63 | 8.164,63 | 8.355,81 | 1,17% | 31.693,00 |
| 15.01.2025 | 8.342,16 | 8.388,00 | 8.225,00 | 8.259,08 | 1,42% | 21.978,00 |
| 14.01.2025 | 8.087,52 | 8.174,11 | 8.063,50 | 8.143,64 | 2,28% | 23.919,00 |
| 13.01.2025 | 7.843,52 | 7.992,97 | 7.814,00 | 7.962,00 | 1,49% | 27.212,00 |
| 10.01.2025 | 7.900,00 | 7.918,69 | 7.802,43 | 7.845,22 | -2,01% | 25.827,00 |
| 08.01.2025 | 7.902,00 | 8.060,50 | 7.833,00 | 8.005,95 | 1,38% | 29.320,00 |