8.046,396$
-0,31%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 8.041,93 | 8.130,37 | 7.985,49 | 8.071,61 | 0,44% | 11.933,00 |
| 01.10.2025 | 8.127,37 | 8.129,73 | 7.973,00 | 8.036,48 | 0,02% | 15.978,00 |
| 30.09.2025 | 8.057,20 | 8.075,00 | 7.998,94 | 8.034,66 | -0,75% | 20.415,00 |
| 29.09.2025 | 8.065,50 | 8.113,15 | 7.981,07 | 8.095,14 | 0,78% | 14.217,00 |
| 26.09.2025 | 7.953,87 | 8.069,71 | 7.921,69 | 8.032,78 | 1,59% | 12.107,00 |
| 25.09.2025 | 7.975,00 | 8.025,31 | 7.906,52 | 7.906,69 | -1,62% | 14.205,00 |
| 24.09.2025 | 7.969,98 | 8.098,00 | 7.915,02 | 8.036,63 | 0,71% | 22.171,00 |
| 23.09.2025 | 7.982,00 | 8.016,09 | 7.900,34 | 7.980,11 | 0,69% | 12.009,00 |
| 22.09.2025 | 8.053,50 | 8.067,00 | 7.907,32 | 7.925,23 | -2,09% | 19.903,00 |
| 19.09.2025 | 8.135,44 | 8.200,01 | 8.077,72 | 8.094,70 | -1,02% | 45.305,00 |
| 18.09.2025 | 8.133,20 | 8.192,55 | 8.055,00 | 8.178,48 | 0,51% | 21.636,00 |
| 17.09.2025 | 8.211,91 | 8.429,99 | 8.090,00 | 8.137,31 | -0,89% | 19.493,00 |
| 16.09.2025 | 8.282,91 | 8.282,91 | 8.127,85 | 8.209,98 | -0,82% | 17.104,00 |
| 15.09.2025 | 8.422,00 | 8.489,85 | 8.207,57 | 8.277,95 | -1,63% | 17.446,00 |
| 12.09.2025 | 8.506,35 | 8.544,39 | 8.377,63 | 8.414,82 | -1,38% | 15.875,00 |
| 11.09.2025 | 8.384,31 | 8.563,79 | 8.344,04 | 8.532,98 | 2,36% | 22.439,00 |
| 10.09.2025 | 8.245,66 | 8.335,89 | 8.225,46 | 8.335,89 | 0,72% | 21.854,00 |
| 09.09.2025 | 8.459,98 | 8.475,00 | 8.217,49 | 8.276,25 | -3,12% | 22.241,00 |
| 08.09.2025 | 8.554,80 | 8.562,50 | 8.420,89 | 8.543,00 | 0,48% | 15.192,00 |
| 05.09.2025 | 8.499,76 | 8.618,28 | 8.442,11 | 8.502,00 | 1,12% | 13.290,00 |
| 04.09.2025 | 8.298,31 | 8.409,34 | 8.204,90 | 8.407,77 | 2,66% | 17.721,00 |
| 03.09.2025 | 8.170,52 | 8.287,79 | 8.148,88 | 8.190,23 | 0,25% | 15.793,00 |
| 02.09.2025 | 8.036,65 | 8.195,00 | 8.027,53 | 8.169,85 | 0,64% | 18.450,00 |
| 29.08.2025 | 8.066,50 | 8.146,99 | 8.027,79 | 8.117,65 | 0,53% | 13.392,00 |
| 28.08.2025 | 8.019,08 | 8.076,48 | 7.968,39 | 8.074,80 | 0,51% | 12.405,00 |
| 27.08.2025 | 8.032,67 | 8.079,00 | 7.985,50 | 8.033,82 | -0,43% | 11.193,00 |
| 26.08.2025 | 8.167,75 | 8.167,75 | 8.042,48 | 8.068,25 | -0,72% | 35.433,00 |
| 25.08.2025 | 8.199,98 | 8.229,27 | 8.110,99 | 8.126,71 | -1,05% | 10.540,00 |
| 22.08.2025 | 7.980,20 | 8.303,30 | 7.909,12 | 8.212,81 | 3,26% | 17.365,00 |
| 21.08.2025 | 7.976,10 | 7.980,62 | 7.836,85 | 7.953,90 | -0,97% | 12.507,00 |
| 20.08.2025 | 8.275,00 | 8.320,00 | 8.011,75 | 8.031,97 | -2,61% | 17.843,00 |
| 19.08.2025 | 8.212,60 | 8.341,41 | 8.141,78 | 8.246,89 | 1,17% | 22.951,00 |
| 18.08.2025 | 8.176,50 | 8.264,16 | 8.141,16 | 8.151,74 | -1,01% | 20.686,00 |
| 15.08.2025 | 8.265,66 | 8.292,92 | 8.180,73 | 8.235,00 | 0,44% | 14.918,00 |
| 14.08.2025 | 8.206,00 | 8.228,00 | 8.150,19 | 8.198,55 | -1,18% | 14.344,00 |
| 13.08.2025 | 8.035,00 | 8.337,90 | 8.017,62 | 8.296,64 | 4,20% | 21.145,00 |
| 12.08.2025 | 7.817,59 | 8.005,12 | 7.785,87 | 7.962,30 | 2,17% | 14.682,00 |
| 11.08.2025 | 7.799,49 | 7.916,20 | 7.695,32 | 7.793,29 | -0,83% | 12.117,00 |
| 08.08.2025 | 7.877,98 | 7.897,67 | 7.790,98 | 7.858,68 | 0,36% | 13.301,00 |
| 07.08.2025 | 7.914,50 | 8.000,00 | 7.815,34 | 7.830,44 | -0,51% | 18.288,00 |
| 06.08.2025 | 7.960,10 | 7.995,00 | 7.862,08 | 7.870,20 | -0,46% | 11.785,00 |
| 05.08.2025 | 7.863,39 | 8.000,00 | 7.851,51 | 7.906,91 | 0,46% | 13.229,00 |
| 04.08.2025 | 7.753,00 | 7.883,24 | 7.753,00 | 7.871,02 | 1,42% | 14.272,00 |
| 01.08.2025 | 7.619,21 | 7.799,03 | 7.605,00 | 7.760,68 | 2,80% | 15.030,00 |
| 31.07.2025 | 7.577,88 | 7.656,79 | 7.515,01 | 7.549,49 | -1,10% | 20.537,00 |
| 30.07.2025 | 7.799,06 | 7.845,33 | 7.595,91 | 7.633,40 | -2,40% | 17.405,00 |
| 29.07.2025 | 7.801,00 | 7.856,79 | 7.769,30 | 7.821,05 | -0,31% | 11.890,00 |
| 28.07.2025 | 7.731,89 | 7.907,26 | 7.697,42 | 7.845,30 | 0,67% | 15.486,00 |
| 25.07.2025 | 7.800,00 | 7.800,00 | 7.655,00 | 7.792,93 | 0,05% | 12.659,00 |
| 24.07.2025 | 7.821,02 | 7.930,00 | 7.741,13 | 7.789,39 | -1,40% | 20.482,00 |
| 23.07.2025 | 7.856,34 | 8.042,50 | 7.856,34 | 7.899,84 | -0,12% | 26.290,00 |
| 22.07.2025 | 7.550,00 | 7.945,06 | 7.506,89 | 7.909,52 | 7,23% | 28.702,00 |
| 21.07.2025 | 7.420,00 | 7.511,45 | 7.371,39 | 7.376,20 | -0,63% | 16.711,00 |
| 18.07.2025 | 7.488,97 | 7.488,97 | 7.371,85 | 7.422,83 | -0,21% | 19.945,00 |
| 17.07.2025 | 7.428,50 | 7.475,86 | 7.368,21 | 7.438,25 | 0,84% | 14.102,00 |
| 16.07.2025 | 7.341,50 | 7.407,94 | 7.274,19 | 7.376,09 | 1,03% | 18.099,00 |
| 15.07.2025 | 7.622,99 | 7.622,99 | 7.301,00 | 7.301,00 | -3,84% | 29.356,00 |
| 14.07.2025 | 7.581,02 | 7.609,75 | 7.491,75 | 7.592,20 | -0,52% | 18.716,00 |
| 11.07.2025 | 7.610,30 | 7.675,60 | 7.550,00 | 7.632,24 | -0,75% | 13.988,00 |
| 10.07.2025 | 7.663,00 | 7.800,00 | 7.632,20 | 7.689,72 | -0,15% | 16.104,00 |
| 09.07.2025 | 7.510,02 | 7.721,66 | 7.510,02 | 7.700,93 | 2,43% | 17.106,00 |
| 08.07.2025 | 7.595,56 | 7.595,56 | 7.518,37 | 7.518,37 | -0,75% | 24.515,00 |
| 07.07.2025 | 7.636,08 | 7.636,08 | 7.462,43 | 7.575,00 | -0,63% | 21.589,00 |
| 03.07.2025 | 7.747,00 | 7.754,82 | 7.560,00 | 7.623,24 | -1,87% | 17.832,00 |
| 02.07.2025 | 7.684,52 | 7.812,40 | 7.684,52 | 7.768,51 | 1,31% | 21.135,00 |
| 01.07.2025 | 7.374,19 | 7.793,44 | 7.369,91 | 7.667,85 | 3,82% | 25.394,00 |
| 30.06.2025 | 7.391,39 | 7.453,02 | 7.327,57 | 7.385,66 | 0,14% | 21.163,00 |
| 27.06.2025 | 7.304,86 | 7.432,28 | 7.281,47 | 7.375,51 | 1,31% | 27.518,00 |
| 26.06.2025 | 7.242,72 | 7.289,42 | 7.138,20 | 7.280,44 | 1,21% | 24.567,00 |
| 25.06.2025 | 7.286,61 | 7.286,61 | 7.166,56 | 7.193,18 | -1,16% | 19.343,00 |
| 24.06.2025 | 7.300,05 | 7.363,48 | 7.235,98 | 7.277,59 | -0,84% | 41.310,00 |
| 23.06.2025 | 7.122,83 | 7.347,62 | 7.071,57 | 7.339,17 | 2,53% | 21.910,00 |
| 20.06.2025 | 7.002,48 | 7.179,69 | 7.000,00 | 7.157,94 | 2,55% | 50.412,00 |
| 18.06.2025 | 7.044,66 | 7.090,00 | 6.941,46 | 6.979,67 | -0,19% | 30.242,00 |
| 17.06.2025 | 7.227,50 | 7.291,83 | 6.966,46 | 6.992,93 | -3,16% | 23.596,00 |
| 16.06.2025 | 7.231,00 | 7.338,82 | 7.153,80 | 7.221,25 | -0,06% | 16.547,00 |
| 13.06.2025 | 7.335,00 | 7.376,65 | 7.184,50 | 7.225,67 | -2,17% | 17.700,00 |
| 12.06.2025 | 7.231,50 | 7.407,54 | 7.231,50 | 7.386,32 | 1,23% | 16.673,00 |
| 11.06.2025 | 7.445,01 | 7.495,00 | 7.270,90 | 7.296,57 | -1,38% | 23.761,00 |
| 10.06.2025 | 7.183,80 | 7.401,06 | 7.164,80 | 7.398,68 | 3,64% | 14.729,00 |
| 09.06.2025 | 7.179,52 | 7.179,52 | 7.052,23 | 7.138,62 | 0,31% | 22.682,00 |
| 06.06.2025 | 7.194,00 | 7.204,92 | 7.081,02 | 7.116,53 | -1,08% | 14.827,00 |
| 05.06.2025 | 7.186,49 | 7.227,58 | 7.153,33 | 7.194,47 | -0,23% | 9.865,00 |
| 04.06.2025 | 7.087,77 | 7.254,87 | 7.083,50 | 7.210,87 | 2,01% | 17.381,00 |
| 03.06.2025 | 7.058,98 | 7.091,56 | 7.011,80 | 7.068,94 | 0,36% | 14.136,00 |
| 02.06.2025 | 7.064,60 | 7.064,60 | 6.944,21 | 7.043,41 | -1,02% | 22.283,00 |
| 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 |