7.194,575$
-0,26%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 8.059,95 | 8.059,95 | 7.866,87 | 7.897,00 | -1,15% | 27.226,00 |
| 06.01.2025 | 8.071,01 | 8.226,05 | 7.907,49 | 7.988,67 | -1,02% | 47.144,00 |
| 03.01.2025 | 8.000,00 | 8.164,90 | 8.000,00 | 8.070,60 | 1,01% | 18.044,00 |
| 02.01.2025 | 8.178,85 | 8.255,50 | 7.920,25 | 7.989,89 | -2,31% | 27.571,00 |
| 31.12.2024 | 8.218,82 | 8.245,55 | 8.160,00 | 8.178,90 | 0,03% | 18.135,00 |
| 30.12.2024 | 8.178,00 | 8.207,50 | 8.086,58 | 8.176,46 | -0,39% | 22.329,00 |
| 27.12.2024 | 8.217,38 | 8.338,80 | 8.147,32 | 8.208,39 | -0,43% | 14.570,00 |
| 26.12.2024 | 8.242,13 | 8.299,25 | 8.130,50 | 8.243,99 | -0,19% | 14.943,00 |
| 24.12.2024 | 8.211,76 | 8.277,55 | 8.175,01 | 8.259,37 | 0,45% | 8.834,00 |
| 23.12.2024 | 8.249,99 | 8.267,93 | 8.141,18 | 8.222,52 | -0,66% | 18.813,00 |
| 20.12.2024 | 8.121,58 | 8.323,25 | 8.105,00 | 8.276,78 | 2,17% | 60.867,00 |
| 19.12.2024 | 8.095,00 | 8.165,02 | 7.986,00 | 8.101,21 | -1,41% | 29.479,00 |
| 18.12.2024 | 8.519,50 | 8.605,00 | 8.188,67 | 8.217,15 | -2,97% | 32.789,00 |
| 17.12.2024 | 8.500,00 | 8.599,00 | 8.456,44 | 8.468,49 | -0,52% | 27.639,00 |
| 16.12.2024 | 8.638,51 | 8.724,65 | 8.512,39 | 8.512,39 | -0,88% | 22.467,00 |
| 13.12.2024 | 8.750,00 | 8.780,00 | 8.551,50 | 8.587,63 | -2,38% | 23.868,00 |
| 12.12.2024 | 8.842,51 | 8.915,67 | 8.769,96 | 8.796,60 | -0,59% | 20.552,00 |
| 11.12.2024 | 8.907,20 | 8.989,75 | 8.805,00 | 8.848,69 | -0,10% | 31.363,00 |
| 10.12.2024 | 9.002,00 | 9.068,15 | 8.840,77 | 8.857,62 | -2,88% | 20.740,00 |
| 09.12.2024 | 8.967,12 | 9.127,45 | 8.967,12 | 9.120,01 | 1,94% | 18.970,00 |
| 06.12.2024 | 9.040,00 | 9.099,99 | 8.900,00 | 8.946,33 | -0,10% | 21.527,00 |
| 05.12.2024 | 9.000,00 | 9.143,28 | 8.949,55 | 8.955,01 | -1,05% | 15.926,00 |
| 04.12.2024 | 9.200,00 | 9.200,00 | 9.038,00 | 9.049,96 | -1,47% | 18.493,00 |
| 03.12.2024 | 9.111,70 | 9.256,14 | 9.111,70 | 9.184,92 | 0,05% | 17.752,00 |
| 02.12.2024 | 9.195,57 | 9.245,73 | 9.100,00 | 9.180,00 | -0,60% | 22.811,00 |
| 29.11.2024 | 9.215,95 | 9.280,15 | 9.197,14 | 9.235,58 | 0,46% | 13.607,00 |
| 27.11.2024 | 9.294,00 | 9.300,00 | 9.171,06 | 9.193,62 | -0,31% | 12.409,00 |
| 26.11.2024 | 9.200,00 | 9.260,99 | 9.150,00 | 9.222,00 | -0,76% | 19.996,00 |
| 25.11.2024 | 9.090,92 | 9.376,75 | 9.060,42 | 9.293,06 | 3,17% | 50.972,00 |
| 22.11.2024 | 8.972,00 | 9.052,53 | 8.850,00 | 9.007,24 | 0,68% | 32.317,00 |
| 21.11.2024 | 9.021,02 | 9.174,97 | 8.917,99 | 8.946,53 | -0,59% | 22.290,00 |
| 20.11.2024 | 8.899,00 | 9.021,51 | 8.896,26 | 9.000,00 | 0,50% | 25.972,00 |
| 19.11.2024 | 8.805,00 | 8.975,00 | 8.734,36 | 8.955,13 | 1,01% | 21.717,00 |
| 18.11.2024 | 9.021,26 | 9.030,40 | 8.810,00 | 8.865,63 | -1,78% | 25.776,00 |
| 15.11.2024 | 9.193,08 | 9.193,08 | 8.978,51 | 9.026,00 | -1,67% | 18.205,00 |
| 14.11.2024 | 9.170,00 | 9.257,57 | 9.135,00 | 9.179,61 | 0,81% | 20.592,00 |
| 13.11.2024 | 9.165,27 | 9.246,35 | 9.102,22 | 9.105,67 | -0,09% | 13.567,00 |
| 12.11.2024 | 9.200,00 | 9.204,26 | 9.041,12 | 9.114,26 | -1,46% | 25.304,00 |
| 11.11.2024 | 9.275,00 | 9.367,26 | 9.187,49 | 9.249,26 | -0,62% | 18.146,00 |
| 08.11.2024 | 9.229,30 | 9.347,78 | 9.187,50 | 9.306,94 | 0,93% | 16.275,00 |
| 07.11.2024 | 9.243,31 | 9.349,14 | 9.075,00 | 9.221,23 | 0,20% | 14.295,00 |
| 06.11.2024 | 9.336,26 | 9.344,86 | 9.038,70 | 9.202,54 | -2,68% | 20.519,00 |