6.512,659$
-2,34%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 6.876,49 | 6.909,20 | 6.697,98 | 6.872,03 | -1,25% | 25.656,00 |
| 06.03.2026 | 7.019,98 | 7.030,15 | 6.842,70 | 6.958,83 | -1,64% | 27.275,00 |
| 05.03.2026 | 7.213,42 | 7.266,49 | 7.061,43 | 7.074,84 | -2,43% | 23.644,00 |
| 04.03.2026 | 7.335,00 | 7.335,00 | 7.202,02 | 7.251,27 | -1,49% | 18.516,00 |
| 03.03.2026 | 7.309,32 | 7.409,48 | 7.246,29 | 7.361,10 | -0,74% | 18.962,00 |
| 02.03.2026 | 7.371,05 | 7.445,58 | 7.327,58 | 7.415,75 | -1,36% | 22.986,00 |
| 27.02.2026 | 7.412,70 | 7.568,26 | 7.369,41 | 7.517,79 | 1,13% | 24.032,00 |
| 26.02.2026 | 7.320,00 | 7.452,51 | 7.309,92 | 7.434,14 | 2,07% | 21.375,00 |
| 25.02.2026 | 7.481,38 | 7.507,80 | 7.242,02 | 7.283,14 | -2,95% | 25.681,00 |
| 24.02.2026 | 7.465,10 | 7.561,37 | 7.440,92 | 7.504,79 | 0,64% | 26.501,00 |
| 23.02.2026 | 7.594,21 | 7.663,17 | 7.419,07 | 7.456,83 | -1,63% | 29.938,00 |
| 20.02.2026 | 7.553,00 | 7.703,62 | 7.496,91 | 7.580,60 | 0,72% | 22.659,00 |
| 19.02.2026 | 7.515,00 | 7.584,62 | 7.470,14 | 7.526,14 | 0,04% | 24.285,00 |
| 18.02.2026 | 7.394,38 | 7.544,79 | 7.360,38 | 7.523,12 | 1,38% | 22.465,00 |
| 17.02.2026 | 7.453,38 | 7.468,50 | 7.265,99 | 7.421,00 | -1,15% | 30.567,00 |
| 13.02.2026 | 8.125,13 | 8.125,13 | 7.498,42 | 7.507,43 | -7,27% | 39.528,00 |
| 12.02.2026 | 8.150,00 | 8.200,00 | 8.071,26 | 8.096,16 | -0,01% | 30.928,00 |
| 11.02.2026 | 8.060,00 | 8.125,00 | 7.991,00 | 8.097,25 | 0,04% | 24.688,00 |
| 10.02.2026 | 7.964,87 | 8.125,07 | 7.949,34 | 8.094,28 | 2,69% | 19.014,00 |
| 09.02.2026 | 8.034,78 | 8.049,78 | 7.876,45 | 7.882,25 | -1,59% | 19.154,00 |
| 06.02.2026 | 8.062,20 | 8.099,00 | 7.785,09 | 8.009,84 | -0,43% | 34.383,00 |
| 05.02.2026 | 8.050,00 | 8.144,20 | 8.000,00 | 8.044,79 | 0,24% | 24.636,00 |
| 04.02.2026 | 7.820,00 | 8.098,33 | 7.801,20 | 8.025,84 | 3,28% | 34.363,00 |
| 03.02.2026 | 7.689,57 | 8.000,00 | 7.680,57 | 7.770,86 | 0,68% | 22.919,00 |
| 02.02.2026 | 7.576,01 | 7.727,65 | 7.546,73 | 7.718,38 | 1,08% | 25.640,00 |
| 30.01.2026 | 7.567,98 | 7.650,67 | 7.419,92 | 7.635,73 | 0,16% | 34.065,00 |
| 29.01.2026 | 7.685,96 | 7.793,70 | 7.544,40 | 7.623,76 | -0,03% | 22.541,00 |
| 28.01.2026 | 7.598,62 | 7.851,21 | 7.581,20 | 7.626,08 | 1,68% | 30.066,00 |
| 27.01.2026 | 7.665,00 | 7.665,00 | 7.453,85 | 7.499,76 | -2,15% | 39.954,00 |
| 26.01.2026 | 7.670,52 | 7.723,60 | 7.558,09 | 7.664,48 | 0,25% | 24.731,00 |
| 23.01.2026 | 7.777,32 | 7.948,78 | 7.591,30 | 7.645,15 | -1,51% | 27.133,00 |
| 22.01.2026 | 7.820,00 | 7.898,01 | 7.760,39 | 7.762,31 | -0,44% | 33.042,00 |
| 21.01.2026 | 7.556,98 | 7.835,57 | 7.553,99 | 7.796,75 | 3,46% | 31.640,00 |
| 20.01.2026 | 7.457,78 | 7.554,44 | 7.421,73 | 7.536,28 | 0,73% | 37.203,00 |
| 19.01.2026 | 7.474,95 | 7.481,91 | 7.474,95 | 7.481,91 | -1,05% | - |
| 16.01.2026 | 7.608,34 | 7.622,69 | 7.420,54 | 7.561,54 | -0,81% | 79.475,00 |
| 15.01.2026 | 7.620,25 | 7.656,27 | 7.494,17 | 7.623,01 | 0,56% | 21.765,00 |
| 14.01.2026 | 7.679,73 | 7.690,82 | 7.558,70 | 7.580,76 | -1,21% | 23.529,00 |
| 13.01.2026 | 7.640,20 | 7.678,35 | 7.500,00 | 7.673,32 | 1,07% | 22.112,00 |
| 12.01.2026 | 7.606,02 | 7.713,31 | 7.483,34 | 7.591,75 | 0,13% | 33.270,00 |
| 09.01.2026 | 7.499,99 | 7.625,15 | 7.340,00 | 7.581,67 | 2,66% | 46.506,00 |
| 08.01.2026 | 7.168,50 | 7.390,00 | 7.113,00 | 7.385,58 | 3,35% | 30.948,00 |
| 07.01.2026 | 7.297,86 | 7.331,99 | 7.130,51 | 7.146,45 | -1,29% | 28.796,00 |
| 06.01.2026 | 7.251,61 | 7.252,86 | 7.022,00 | 7.239,73 | -1,11% | 56.571,00 |
| 05.01.2026 | 7.329,10 | 7.425,53 | 7.251,10 | 7.321,21 | 0,58% | 20.216,00 |
| 02.01.2026 | 7.350,75 | 7.388,00 | 7.240,00 | 7.278,87 | -0,19% | 21.442,00 |
| 31.12.2025 | 7.331,43 | 7.391,64 | 7.280,00 | 7.292,77 | -0,47% | 14.767,00 |
| 30.12.2025 | 7.327,51 | 7.365,00 | 7.283,96 | 7.327,20 | -0,38% | 11.674,00 |
| 29.12.2025 | 7.390,00 | 7.420,00 | 7.329,80 | 7.355,26 | -0,36% | 17.167,00 |
| 26.12.2025 | 7.410,14 | 7.426,24 | 7.342,41 | 7.382,16 | -0,04% | 12.266,00 |
| 24.12.2025 | 7.309,24 | 7.435,00 | 7.301,00 | 7.385,29 | 0,64% | 10.678,00 |
| 23.12.2025 | 7.439,98 | 7.439,98 | 7.266,78 | 7.338,05 | -0,80% | 19.365,00 |
| 22.12.2025 | 7.450,00 | 7.495,00 | 7.369,61 | 7.397,07 | -0,04% | 24.315,00 |
| 19.12.2025 | 7.596,46 | 7.596,46 | 7.369,00 | 7.399,71 | -2,14% | 65.380,00 |
| 18.12.2025 | 7.566,34 | 7.611,69 | 7.496,02 | 7.561,62 | 1,19% | 30.320,00 |
| 17.12.2025 | 7.509,59 | 7.605,00 | 7.418,65 | 7.472,55 | -0,77% | 21.044,00 |
| 16.12.2025 | 7.585,51 | 7.655,02 | 7.519,66 | 7.530,24 | -1,34% | 18.764,00 |
| 15.12.2025 | 7.575,00 | 7.632,35 | 7.532,02 | 7.632,35 | 1,52% | 18.262,00 |
| 12.12.2025 | 7.554,13 | 7.589,84 | 7.471,39 | 7.517,81 | 0,09% | 22.303,00 |
| 11.12.2025 | 7.488,79 | 7.609,99 | 7.480,18 | 7.511,16 | 0,09% | 17.367,00 |
| 10.12.2025 | 7.359,15 | 7.525,00 | 7.345,00 | 7.504,37 | 2,54% | 16.981,00 |
| 09.12.2025 | 7.422,65 | 7.458,42 | 7.294,80 | 7.318,29 | -1,61% | 17.424,00 |
| 08.12.2025 | 7.540,52 | 7.540,52 | 7.435,88 | 7.438,36 | -1,32% | 19.593,00 |
| 05.12.2025 | 7.532,01 | 7.578,67 | 7.473,42 | 7.538,08 | 0,24% | 16.229,00 |
| 04.12.2025 | 7.640,00 | 7.666,16 | 7.483,62 | 7.519,67 | -2,08% | 20.178,00 |
| 03.12.2025 | 7.645,00 | 7.746,79 | 7.628,04 | 7.679,42 | 1,03% | 21.103,00 |
| 02.12.2025 | 7.546,90 | 7.655,00 | 7.517,09 | 7.601,10 | 1,12% | 21.946,00 |