6.669,990$
0,09%
Echtzeit-Aktienkurs NVR Inc.
Bid:
Ask:
Aktienkurse zur NVR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 23.625,00 |
| 31.03.2026 | 6.597,00 | 6.658,00 | 6.468,65 | 6.589,83 | 1,39% | 31.341,00 |
| 30.03.2026 | 6.532,53 | 6.589,00 | 6.463,43 | 6.499,34 | 0,75% | 22.718,00 |
| 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% | 21.032,00 |
| 25.03.2026 | 6.511,02 | 6.552,20 | 6.400,00 | 6.552,20 | 0,80% | 17.571,00 |
| 24.03.2026 | 6.457,41 | 6.542,15 | 6.453,73 | 6.499,93 | -0,47% | 26.077,00 |
| 23.03.2026 | 6.460,20 | 6.595,10 | 6.456,27 | 6.530,69 | 2,53% | 37.257,00 |
| 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% | 30.679,00 |
| 18.03.2026 | 6.607,72 | 6.617,65 | 6.450,00 | 6.482,82 | -1,73% | 19.542,00 |
| 17.03.2026 | 6.596,02 | 6.659,36 | 6.544,14 | 6.596,75 | 0,47% | 19.168,00 |
| 16.03.2026 | 6.476,37 | 6.570,02 | 6.432,90 | 6.565,94 | 1,54% | 21.888,00 |
| 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 | -0,33% | 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 |
| 02.01.2026 | 7.350,75 | 7.388,00 | 7.240,00 | 7.278,87 | -0,19% | 21.573,00 |
| 31.12.2025 | 7.331,43 | 7.391,64 | 7.280,00 | 7.292,77 | -0,47% | 14.767,00 |
| 30.12.2025 | 7.352,56 | 7.365,00 | 7.283,96 | 7.327,20 | -0,38% | 11.692,00 |
| 29.12.2025 | 7.380,00 | 7.420,00 | 7.329,80 | 7.355,26 | -0,36% | 17.168,00 |
| 26.12.2025 | 7.410,14 | 7.426,24 | 7.342,41 | 7.382,16 | -0,04% | 12.361,00 |
| 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% | 19.588,00 |
| 22.12.2025 | 7.450,00 | 7.495,00 | 7.369,61 | 7.397,07 | -0,04% | 24.475,00 |
| 19.12.2025 | 7.531,34 | 7.596,46 | 7.369,00 | 7.399,71 | -2,14% | 66.254,00 |
| 18.12.2025 | 7.581,68 | 7.611,69 | 7.496,02 | 7.561,62 | 1,19% | 30.328,00 |
| 17.12.2025 | 7.444,98 | 7.605,00 | 7.418,65 | 7.472,55 | -0,77% | 21.085,00 |
| 16.12.2025 | 7.628,42 | 7.655,02 | 7.519,66 | 7.530,24 | -1,34% | 18.790,00 |
| 15.12.2025 | 7.569,32 | 7.632,35 | 7.532,02 | 7.632,35 | 1,52% | 18.292,00 |
| 12.12.2025 | 7.510,00 | 7.589,84 | 7.471,39 | 7.517,81 | 0,09% | 22.331,00 |
| 11.12.2025 | 7.541,68 | 7.609,99 | 7.480,18 | 7.511,16 | 0,09% | 17.421,00 |
| 10.12.2025 | 7.345,00 | 7.525,00 | 7.345,00 | 7.504,37 | 2,54% | 17.057,00 |
| 09.12.2025 | 7.415,50 | 7.458,42 | 7.294,80 | 7.318,29 | -1,61% | 17.538,00 |
| 08.12.2025 | 7.501,19 | 7.540,52 | 7.435,88 | 7.438,36 | -1,32% | 20.472,00 |
| 05.12.2025 | 7.473,42 | 7.578,67 | 7.473,42 | 7.538,08 | 0,24% | 16.798,00 |
| 04.12.2025 | 7.644,95 | 7.666,16 | 7.483,62 | 7.519,67 | -2,08% | 20.401,00 |
| 03.12.2025 | 7.648,01 | 7.746,79 | 7.628,04 | 7.679,42 | 1,03% | 23.115,00 |
| 02.12.2025 | 7.563,28 | 7.655,00 | 7.517,09 | 7.601,10 | 1,12% | 23.077,00 |
| 01.12.2025 | 7.450,00 | 7.614,53 | 7.450,00 | 7.517,09 | 0,13% | 17.324,00 |
| 28.11.2025 | 7.530,00 | 7.607,46 | 7.487,67 | 7.507,29 | -0,78% | 6.546,00 |
| 26.11.2025 | 7.435,94 | 7.593,80 | 7.435,94 | 7.566,67 | 1,52% | 15.020,00 |
| 25.11.2025 | 7.340,00 | 7.478,50 | 7.335,22 | 7.453,38 | 2,61% | 18.821,00 |
| 24.11.2025 | 7.224,30 | 7.354,98 | 7.224,30 | 7.263,52 | -1,70% | 36.240,00 |
| 21.11.2025 | 7.230,76 | 7.461,22 | 7.230,76 | 7.388,82 | 3,15% | 18.119,00 |
| 20.11.2025 | 7.189,81 | 7.203,69 | 7.082,07 | 7.163,33 | 0,61% | 17.074,00 |
| 19.11.2025 | 7.116,81 | 7.207,73 | 7.093,64 | 7.119,90 | -0,38% | 15.213,00 |
| 18.11.2025 | 7.105,49 | 7.157,93 | 7.030,00 | 7.147,13 | -0,13% | 19.923,00 |
| 17.11.2025 | 7.259,17 | 7.285,89 | 7.145,26 | 7.156,64 | -1,58% | 17.364,00 |
| 14.11.2025 | 7.300,00 | 7.315,00 | 7.215,00 | 7.271,89 | 0,22% | 16.911,00 |
| 13.11.2025 | 7.256,69 | 7.365,06 | 7.249,57 | 7.255,57 | -0,44% | 27.434,00 |
| 12.11.2025 | 7.334,00 | 7.378,98 | 7.251,99 | 7.287,38 | -0,19% | 23.931,00 |
| 11.11.2025 | 7.370,00 | 7.370,00 | 7.263,22 | 7.301,21 | -0,49% | 45.040,00 |
| 10.11.2025 | 7.232,59 | 7.366,00 | 7.213,17 | 7.336,81 | 1,18% | 22.998,00 |
| 07.11.2025 | 7.179,90 | 7.258,67 | 7.159,41 | 7.251,24 | 0,78% | 17.101,00 |