6.319,716$
0,49%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 6.355,17 | 6.394,94 | 6.151,01 | 6.288,68 | -1,46% | 35.659,00 |
| 29.07.2026 | 6.397,00 | 6.558,82 | 6.370,39 | 6.381,79 | -1,38% | 40.183,00 |
| 28.07.2026 | 6.394,24 | 6.524,67 | 6.394,24 | 6.471,37 | 2,53% | 25.235,00 |
| 27.07.2026 | 6.505,25 | 6.574,99 | 6.300,15 | 6.311,54 | -1,61% | 31.390,00 |
| 24.07.2026 | 6.152,83 | 6.509,18 | 6.152,83 | 6.414,67 | 4,22% | 29.645,00 |
| 23.07.2026 | 6.176,00 | 6.272,88 | 5.919,25 | 6.155,02 | -3,06% | 42.355,00 |
| 22.07.2026 | 6.337,84 | 6.464,17 | 6.278,51 | 6.349,28 | 0,38% | 36.565,00 |
| 21.07.2026 | 6.439,42 | 6.504,23 | 6.324,65 | 6.325,40 | -1,88% | 31.295,00 |
| 20.07.2026 | 6.510,01 | 6.520,69 | 6.370,00 | 6.446,65 | -0,67% | 39.270,00 |
| 17.07.2026 | 6.699,80 | 6.832,43 | 6.480,24 | 6.490,04 | -3,15% | 77.171,00 |
| 16.07.2026 | 6.520,00 | 6.712,85 | 6.518,08 | 6.701,10 | 3,13% | 34.850,00 |
| 15.07.2026 | 6.367,50 | 6.525,00 | 6.339,01 | 6.497,57 | 1,86% | 23.588,00 |
| 14.07.2026 | 6.475,00 | 6.477,95 | 6.307,00 | 6.378,80 | -0,92% | 23.208,00 |
| 13.07.2026 | 6.479,40 | 6.551,59 | 6.417,96 | 6.437,99 | -0,64% | 27.539,00 |
| 10.07.2026 | 6.537,99 | 6.575,00 | 6.474,72 | 6.479,39 | 0,12% | 18.418,00 |
| 09.07.2026 | 6.464,38 | 6.515,01 | 6.410,71 | 6.471,44 | 0,66% | 15.697,00 |
| 08.07.2026 | 6.626,01 | 6.659,53 | 6.404,72 | 6.429,13 | -3,95% | 23.759,00 |
| 07.07.2026 | 6.725,00 | 6.817,52 | 6.633,15 | 6.693,69 | 0,00% | 19.913,00 |
| 06.07.2026 | 6.700,00 | 6.701,25 | 6.555,65 | 6.693,66 | -0,85% | 19.560,00 |
| 02.07.2026 | 6.678,42 | 6.773,05 | 6.631,19 | 6.750,79 | 1,61% | 19.038,00 |
| 01.07.2026 | 6.783,90 | 6.879,12 | 6.640,70 | 6.643,73 | -2,49% | 22.180,00 |
| 30.06.2026 | 6.825,00 | 6.855,23 | 6.741,02 | 6.813,40 | -0,11% | 27.487,00 |
| 29.06.2026 | 6.800,00 | 6.836,67 | 6.710,81 | 6.821,03 | -0,11% | 25.088,00 |
| 26.06.2026 | 6.836,39 | 6.900,16 | 6.809,89 | 6.828,62 | 0,21% | 47.747,00 |
| 25.06.2026 | 6.765,93 | 6.956,48 | 6.765,93 | 6.814,44 | 0,73% | 22.417,00 |
| 24.06.2026 | 6.470,10 | 6.866,78 | 6.470,10 | 6.764,83 | 5,87% | 32.105,00 |
| 23.06.2026 | 6.331,00 | 6.445,61 | 6.325,01 | 6.389,57 | 0,58% | 27.034,00 |
| 22.06.2026 | 6.452,30 | 6.492,01 | 6.347,39 | 6.352,55 | -1,95% | 32.153,00 |
| 19.06.2026 | 6.484,56 | 6.489,77 | 6.474,52 | 6.478,58 | -0,19% | - |
| 18.06.2026 | 6.374,99 | 6.558,01 | 6.350,67 | 6.490,93 | 3,43% | 58.644,00 |
| 17.06.2026 | 6.386,41 | 6.529,02 | 6.257,69 | 6.275,94 | -2,51% | 29.320,00 |
| 16.06.2026 | 6.380,28 | 6.489,76 | 6.380,28 | 6.437,58 | 1,62% | 23.796,00 |
| 15.06.2026 | 6.474,26 | 6.547,31 | 6.328,89 | 6.335,00 | -0,63% | 22.033,00 |
| 12.06.2026 | 6.501,00 | 6.525,00 | 6.374,93 | 6.374,93 | -1,62% | 23.413,00 |
| 11.06.2026 | 6.316,28 | 6.479,70 | 6.307,29 | 6.479,70 | 2,77% | 36.847,00 |
| 10.06.2026 | 6.414,49 | 6.414,49 | 6.254,93 | 6.305,04 | -1,58% | 21.338,00 |
| 09.06.2026 | 6.282,17 | 6.447,38 | 6.265,00 | 6.406,57 | 3,48% | 38.942,00 |
| 08.06.2026 | 6.153,56 | 6.264,07 | 6.110,00 | 6.191,11 | 0,14% | 25.263,00 |
| 05.06.2026 | 6.155,95 | 6.254,00 | 6.125,06 | 6.182,55 | 0,09% | 29.542,00 |
| 04.06.2026 | 6.198,76 | 6.255,05 | 6.154,60 | 6.177,27 | 0,95% | 35.724,00 |
| 03.06.2026 | 6.140,00 | 6.216,13 | 6.056,27 | 6.119,41 | -1,00% | 28.523,00 |
| 02.06.2026 | 6.117,03 | 6.196,86 | 6.060,00 | 6.180,96 | 0,97% | 28.646,00 |
| 01.06.2026 | 6.135,00 | 6.158,81 | 6.035,88 | 6.121,31 | 0,27% | 50.870,00 |
| 29.05.2026 | 6.172,67 | 6.216,15 | 6.078,60 | 6.104,80 | -0,90% | 54.968,00 |
| 28.05.2026 | 6.029,97 | 6.161,51 | 5.946,16 | 6.160,54 | 1,02% | 23.834,00 |
| 27.05.2026 | 6.097,80 | 6.236,10 | 6.048,63 | 6.098,08 | 1,08% | 52.167,00 |
| 26.05.2026 | 6.112,88 | 6.150,54 | 6.032,82 | 6.032,82 | -0,07% | 45.742,00 |
| 22.05.2026 | 6.033,12 | 6.100,00 | 5.960,50 | 6.036,99 | -0,18% | 19.402,00 |
| 21.05.2026 | 5.940,00 | 6.084,41 | 5.858,42 | 6.047,87 | 0,96% | 22.319,00 |
| 20.05.2026 | 5.773,00 | 6.000,00 | 5.691,50 | 5.990,37 | 3,76% | 33.899,00 |
| 19.05.2026 | 5.654,94 | 5.809,00 | 5.579,55 | 5.773,52 | 0,99% | 31.948,00 |
| 18.05.2026 | 5.602,00 | 5.735,27 | 5.579,98 | 5.716,78 | 2,75% | 26.438,00 |
| 15.05.2026 | 5.700,01 | 5.700,01 | 5.501,01 | 5.563,62 | -2,06% | 34.185,00 |
| 14.05.2026 | 5.776,47 | 5.797,73 | 5.671,26 | 5.680,61 | -0,69% | 24.040,00 |
| 13.05.2026 | 5.749,12 | 5.805,45 | 5.650,17 | 5.720,10 | -1,30% | 21.514,00 |
| 12.05.2026 | 5.955,55 | 5.955,55 | 5.790,22 | 5.795,66 | -1,95% | 19.986,00 |
| 11.05.2026 | 6.008,99 | 6.008,99 | 5.887,06 | 5.910,67 | -1,06% | 19.268,00 |
| 08.05.2026 | 6.032,23 | 6.065,00 | 5.937,01 | 5.974,07 | -0,58% | 13.438,00 |
| 07.05.2026 | 6.125,20 | 6.195,00 | 5.995,40 | 6.008,85 | -1,49% | 17.759,00 |
| 06.05.2026 | 6.279,24 | 6.279,24 | 6.060,01 | 6.099,80 | 1,59% | 19.511,00 |
| 05.05.2026 | 6.108,73 | 6.108,73 | 5.961,63 | 6.004,33 | 1,22% | 18.376,00 |
| 04.05.2026 | 6.110,46 | 6.183,46 | 5.930,00 | 5.932,12 | -3,61% | 18.380,00 |
| 01.05.2026 | 6.338,89 | 6.340,20 | 6.151,52 | 6.154,14 | -2,56% | 19.794,00 |
| 30.04.2026 | 6.205,30 | 6.335,00 | 6.205,30 | 6.315,87 | 1,75% | 23.987,00 |
| 29.04.2026 | 6.402,25 | 6.442,99 | 6.195,15 | 6.207,50 | -3,65% | 24.349,00 |
| 28.04.2026 | 6.514,20 | 6.517,81 | 6.400,09 | 6.442,36 | -0,62% | 18.917,00 |
| 27.04.2026 | 6.485,10 | 6.554,31 | 6.440,07 | 6.482,53 | -0,33% | 15.700,00 |
| 24.04.2026 | 6.888,72 | 6.888,72 | 6.503,95 | 6.503,95 | -2,48% | 15.137,00 |
| 23.04.2026 | 6.632,07 | 6.669,01 | 6.493,42 | 6.669,01 | 0,88% | 28.507,00 |
| 22.04.2026 | 6.640,24 | 6.677,04 | 6.408,65 | 6.610,77 | -4,65% | 36.955,00 |
| 21.04.2026 | 7.250,14 | 7.294,50 | 6.924,45 | 6.933,50 | -2,30% | 29.220,00 |
| 20.04.2026 | 7.000,20 | 7.096,97 | 6.957,40 | 7.096,97 | 1,37% | 23.727,00 |
| 17.04.2026 | 6.772,10 | 7.057,88 | 6.772,10 | 7.000,92 | 4,44% | 34.092,00 |
| 16.04.2026 | 6.800,00 | 6.836,50 | 6.696,79 | 6.703,59 | -0,94% | 22.478,00 |
| 15.04.2026 | 6.824,95 | 6.850,00 | 6.730,46 | 6.767,21 | -1,12% | 22.883,00 |
| 14.04.2026 | 6.750,02 | 6.866,68 | 6.750,02 | 6.843,71 | 0,91% | 20.661,00 |
| 13.04.2026 | 6.743,43 | 6.796,17 | 6.691,35 | 6.781,69 | 0,47% | 17.018,00 |
| 10.04.2026 | 6.784,72 | 6.829,74 | 6.711,94 | 6.750,04 | -0,72% | 13.284,00 |
| 09.04.2026 | 6.703,77 | 6.891,89 | 6.703,77 | 6.798,75 | 0,64% | 24.043,00 |
| 08.04.2026 | 6.656,92 | 6.829,61 | 6.639,30 | 6.755,50 | 4,05% | 23.807,00 |
| 07.04.2026 | 6.620,00 | 6.704,23 | 6.465,12 | 6.492,24 | -3,32% | 24.324,00 |
| 06.04.2026 | 6.638,53 | 6.735,79 | 6.609,25 | 6.715,45 | 0,79% | 18.106,00 |
| 02.04.2026 | 6.622,92 | 6.780,00 | 6.582,18 | 6.663,14 | -0,02% | 20.727,00 |
| 01.04.2026 | 6.584,95 | 6.748,98 | 6.532,51 | 6.664,19 | 1,13% | 23.794,00 |
| 31.03.2026 | 6.597,00 | 6.658,00 | 6.468,65 | 6.589,83 | 1,39% | 31.420,00 |
| 30.03.2026 | 6.532,53 | 6.589,00 | 6.463,43 | 6.499,34 | 0,75% | 22.738,00 |
| 27.03.2026 | 6.502,00 | 6.574,71 | 6.448,84 | 6.450,76 | -1,22% | 20.930,00 |
| 26.03.2026 | 6.516,17 | 6.631,00 | 6.493,09 | 6.530,22 | -0,34% | 21.035,00 |
| 25.03.2026 | 6.511,02 | 6.552,20 | 6.400,00 | 6.552,20 | 0,80% | 17.574,00 |
| 24.03.2026 | 6.457,41 | 6.542,15 | 6.453,73 | 6.499,93 | -0,47% | 26.099,00 |
| 23.03.2026 | 6.460,20 | 6.595,10 | 6.456,27 | 6.530,69 | 2,53% | 37.264,00 |
| 20.03.2026 | 6.416,46 | 6.427,90 | 6.301,02 | 6.369,38 | -0,76% | 46.082,00 |
| 19.03.2026 | 6.505,00 | 6.505,00 | 6.357,45 | 6.417,90 | -1,00% | 30.739,00 |
| 18.03.2026 | 6.607,72 | 6.617,65 | 6.450,00 | 6.482,82 | -1,73% | 19.546,00 |
| 17.03.2026 | 6.596,02 | 6.659,36 | 6.544,14 | 6.596,75 | 0,47% | 19.197,00 |
| 16.03.2026 | 6.476,37 | 6.570,02 | 6.432,90 | 6.565,94 | 1,54% | 21.887,00 |
| 13.03.2026 | 6.485,40 | 6.542,02 | 6.368,70 | 6.466,56 | 0,43% | 28.327,00 |
| 12.03.2026 | 6.540,20 | 6.573,48 | 6.438,81 | 6.439,00 | -2,60% | 33.033,00 |
| 11.03.2026 | 6.756,60 | 6.782,96 | 6.610,34 | 6.610,91 | -2,54% | 34.327,00 |
| 10.03.2026 | 6.795,00 | 6.907,00 | 6.702,20 | 6.783,24 | -1,29% | 29.355,00 |