6.903,990$
0,47%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 6.773,83 | 6.907,00 | 6.719,24 | 6.903,99 | 0,47% | 4.650,00 |
| 09.03.2026 | 6.844,11 | 6.909,20 | 6.697,98 | 6.872,03 | -1,25% | 1,00 |
| 06.03.2026 | 7.019,98 | 7.030,15 | 6.842,70 | 6.958,83 | -1,64% | 1,00 |
| 05.03.2026 | 7.213,42 | 7.266,49 | 7.061,43 | 7.074,84 | -2,43% | 23.643,00 |
| 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 | -0,33% | 37.203,00 |
| 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 | 7.617,97 | 7.690,82 | 7.558,70 | 7.580,76 | -1,21% | 23.533,00 |
| 13.01.2026 | 7.610,25 | 7.678,35 | 7.500,00 | 7.673,32 | 1,07% | 22.121,00 |
| 12.01.2026 | 7.608,97 | 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% | 46.526,00 |
| 08.01.2026 | 7.113,00 | 7.390,00 | 7.113,00 | 7.385,58 | 3,35% | 31.010,00 |
| 07.01.2026 | 7.280,60 | 7.331,99 | 7.130,51 | 7.146,45 | -1,29% | 28.812,00 |
| 06.01.2026 | 7.250,00 | 7.252,86 | 7.022,00 | 7.239,73 | -1,11% | 56.584,00 |
| 05.01.2026 | 7.251,10 | 7.425,53 | 7.251,10 | 7.321,21 | 0,58% | 22.239,00 |