169,870$
3,13%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 165,35 | 170,22 | 164,17 | 169,79 | 3,08% | 332.931,00 |
| 21.11.2024 | 166,80 | 166,80 | 164,60 | 164,71 | -0,14% | 48.740,00 |
| 20.11.2024 | 164,52 | 165,43 | 163,52 | 164,94 | -0,47% | 216.799,00 |
| 19.11.2024 | 163,27 | 166,66 | 162,40 | 165,72 | -0,03% | 377.732,00 |
| 18.11.2024 | 168,39 | 168,39 | 165,42 | 165,77 | -1,44% | 197.203,00 |
| 15.11.2024 | 170,16 | 170,95 | 167,52 | 168,19 | -0,90% | 210.792,00 |
| 14.11.2024 | 169,01 | 171,81 | 168,08 | 169,71 | -0,29% | 290.185,00 |
| 13.11.2024 | 175,46 | 175,92 | 170,09 | 170,20 | -2,54% | 186.410,00 |
| 12.11.2024 | 178,62 | 179,68 | 173,99 | 174,64 | -2,30% | 146.417,00 |
| 11.11.2024 | 183,85 | 183,85 | 178,02 | 178,76 | -2,13% | 140.169,00 |
| 08.11.2024 | 182,08 | 183,38 | 179,87 | 182,65 | 0,62% | 144.461,00 |
| 07.11.2024 | 182,55 | 182,69 | 178,73 | 181,52 | -0,20% | 167.247,00 |
| 06.11.2024 | 174,14 | 184,11 | 171,93 | 181,89 | 10,46% | 281.766,00 |
| 05.11.2024 | 159,69 | 165,58 | 154,16 | 164,67 | -5,59% | 362.740,00 |
| 04.11.2024 | 173,53 | 175,92 | 172,60 | 174,42 | 0,11% | 134.443,00 |
| 01.11.2024 | 171,47 | 174,92 | 170,57 | 174,22 | 2,37% | 213.634,00 |
| 31.10.2024 | 173,65 | 173,65 | 169,45 | 170,19 | -1,90% | 124.896,00 |
| 30.10.2024 | 176,07 | 179,09 | 173,48 | 173,49 | -2,07% | 74.121,00 |
| 29.10.2024 | 174,77 | 177,41 | 173,01 | 177,15 | 0,51% | 62.242,00 |
| 28.10.2024 | 174,90 | 177,69 | 174,80 | 176,25 | 1,87% | 104.258,00 |
| 25.10.2024 | 174,45 | 176,20 | 172,36 | 173,02 | 0,19% | 108.807,00 |
| 24.10.2024 | 172,37 | 173,30 | 171,12 | 172,70 | 0,45% | 117.342,00 |
| 23.10.2024 | 171,12 | 172,44 | 169,84 | 171,92 | -0,05% | 77.998,00 |
| 22.10.2024 | 174,63 | 174,63 | 171,43 | 172,00 | -1,73% | 111.813,00 |
| 21.10.2024 | 177,74 | 177,74 | 173,27 | 175,03 | -1,96% | 64.359,00 |
| 18.10.2024 | 178,42 | 178,94 | 176,91 | 178,53 | 0,81% | 107.218,00 |
| 17.10.2024 | 179,11 | 179,80 | 174,83 | 177,09 | -0,37% | 99.332,00 |
| 16.10.2024 | 179,08 | 179,52 | 176,30 | 177,75 | 0,74% | 141.783,00 |
| 15.10.2024 | 176,63 | 179,01 | 175,80 | 176,44 | 0,07% | 130.377,00 |
| 14.10.2024 | 175,50 | 177,12 | 175,07 | 176,31 | 0,74% | 61.347,00 |
| 11.10.2024 | 170,37 | 177,04 | 169,97 | 175,02 | 2,41% | 197.460,00 |
| 10.10.2024 | 172,37 | 172,37 | 168,98 | 170,90 | -2,33% | 148.532,00 |
| 09.10.2024 | 174,56 | 177,70 | 171,74 | 174,98 | 0,30% | 139.203,00 |
| 08.10.2024 | 175,47 | 175,68 | 173,61 | 174,46 | -0,32% | 77.585,00 |
| 07.10.2024 | 173,69 | 175,09 | 172,76 | 175,02 | 0,01% | 59.650,00 |
| 04.10.2024 | 175,40 | 176,42 | 172,02 | 175,00 | 1,84% | 125.589,00 |
| 03.10.2024 | 174,18 | 176,22 | 171,70 | 171,84 | -2,16% | 89.510,00 |
| 02.10.2024 | 173,13 | 177,55 | 173,13 | 175,64 | 0,47% | 164.504,00 |
| 01.10.2024 | 177,99 | 177,99 | 172,60 | 174,82 | -2,32% | 164.048,00 |
| 30.09.2024 | 175,50 | 181,69 | 175,50 | 178,98 | 1,42% | 230.334,00 |
| 27.09.2024 | 179,99 | 181,58 | 175,36 | 176,47 | -1,02% | 133.327,00 |
| 26.09.2024 | 176,90 | 178,98 | 176,38 | 178,28 | 2,84% | 127.160,00 |
| 25.09.2024 | 177,36 | 177,36 | 172,77 | 173,35 | -2,15% | 104.084,00 |
| 24.09.2024 | 177,68 | 179,05 | 175,47 | 177,15 | 0,45% | 116.870,00 |
| 23.09.2024 | 176,00 | 176,63 | 174,51 | 176,36 | 1,05% | 107.823,00 |
| 20.09.2024 | 174,23 | 176,11 | 170,99 | 174,53 | 0,09% | 477.459,00 |
| 19.09.2024 | 174,61 | 175,46 | 170,87 | 174,37 | 3,28% | 132.361,00 |
| 18.09.2024 | 171,03 | 172,83 | 168,58 | 168,83 | -1,29% | 194.252,00 |
| 17.09.2024 | 173,03 | 174,67 | 170,17 | 171,03 | -0,41% | 123.944,00 |
| 16.09.2024 | 170,90 | 172,46 | 170,04 | 171,74 | 0,36% | 97.627,00 |
| 13.09.2024 | 170,31 | 173,15 | 170,01 | 171,12 | 1,61% | 107.811,00 |
| 12.09.2024 | 168,29 | 170,34 | 165,68 | 168,41 | 0,84% | 114.231,00 |
| 11.09.2024 | 167,25 | 168,09 | 163,58 | 167,01 | -0,84% | 112.637,00 |
| 10.09.2024 | 167,75 | 169,41 | 165,89 | 168,42 | 0,23% | 111.951,00 |
| 09.09.2024 | 168,82 | 170,25 | 166,46 | 168,03 | -0,22% | 142.530,00 |
| 06.09.2024 | 172,64 | 172,64 | 167,37 | 168,40 | -2,48% | 107.270,00 |
| 05.09.2024 | 173,71 | 174,62 | 171,96 | 172,69 | -0,67% | 95.469,00 |
| 04.09.2024 | 172,11 | 175,14 | 170,90 | 173,86 | 0,50% | 114.617,00 |
| 03.09.2024 | 180,78 | 182,11 | 172,51 | 172,99 | -5,61% | 116.720,00 |
| 30.08.2024 | 184,22 | 184,60 | 179,75 | 183,28 | 0,41% | 299.883,00 |
| 29.08.2024 | 181,49 | 186,14 | 181,27 | 182,54 | 1,20% | 92.856,00 |
| 28.08.2024 | 181,58 | 182,76 | 179,09 | 180,37 | -0,90% | 107.182,00 |
| 27.08.2024 | 180,60 | 183,75 | 180,35 | 182,01 | -0,29% | 86.171,00 |
| 26.08.2024 | 185,20 | 186,75 | 181,91 | 182,54 | -0,54% | 109.567,00 |
| 23.08.2024 | 182,50 | 186,20 | 179,13 | 183,54 | 1,75% | 160.669,00 |
| 22.08.2024 | 183,45 | 183,85 | 180,38 | 180,39 | -1,30% | 86.687,00 |
| 21.08.2024 | 178,82 | 183,03 | 178,53 | 182,76 | 3,15% | 102.298,00 |
| 20.08.2024 | 180,20 | 181,10 | 176,59 | 177,18 | -2,20% | 101.918,00 |
| 19.08.2024 | 180,47 | 181,80 | 179,19 | 181,16 | 0,47% | 91.953,00 |
| 16.08.2024 | 179,90 | 182,09 | 178,34 | 180,32 | -0,10% | 97.617,00 |
| 15.08.2024 | 178,50 | 182,08 | 176,82 | 180,50 | 4,00% | 81.062,00 |
| 14.08.2024 | 177,99 | 178,09 | 171,28 | 173,55 | -1,87% | 112.093,00 |
| 13.08.2024 | 173,00 | 178,35 | 172,24 | 176,85 | 3,18% | 120.078,00 |
| 12.08.2024 | 171,53 | 173,23 | 170,28 | 171,40 | 0,11% | 107.010,00 |
| 09.08.2024 | 173,13 | 173,39 | 169,65 | 171,22 | -1,64% | 159.658,00 |
| 08.08.2024 | 170,70 | 175,11 | 168,60 | 174,08 | 3,39% | 88.137,00 |
| 07.08.2024 | 174,36 | 175,90 | 167,62 | 168,37 | -1,07% | 156.981,00 |
| 06.08.2024 | 156,50 | 173,37 | 154,15 | 170,19 | 8,59% | 247.016,00 |
| 05.08.2024 | 154,75 | 158,15 | 153,26 | 156,72 | -3,67% | 234.919,00 |
| 02.08.2024 | 161,66 | 164,45 | 147,63 | 162,69 | -4,47% | 205.865,00 |
| 01.08.2024 | 180,61 | 182,22 | 168,39 | 170,30 | -5,96% | 199.854,00 |
| 31.07.2024 | 180,00 | 185,98 | 178,19 | 181,10 | 0,98% | 188.956,00 |
| 30.07.2024 | 182,49 | 182,49 | 178,90 | 179,34 | -0,86% | 82.474,00 |
| 29.07.2024 | 185,75 | 186,48 | 174,82 | 180,89 | -2,31% | 135.269,00 |
| 26.07.2024 | 186,36 | 187,00 | 183,12 | 185,16 | 1,45% | 137.567,00 |
| 25.07.2024 | 181,85 | 185,09 | 177,76 | 182,52 | 0,36% | 202.596,00 |
| 24.07.2024 | 180,18 | 185,37 | 179,37 | 181,86 | -0,07% | 242.179,00 |
| 23.07.2024 | 177,34 | 182,70 | 176,75 | 181,99 | 1,93% | 129.164,00 |
| 22.07.2024 | 173,75 | 178,85 | 173,03 | 178,54 | 3,51% | 147.817,00 |
| 19.07.2024 | 179,25 | 179,25 | 172,24 | 172,49 | -3,48% | 125.999,00 |
| 18.07.2024 | 180,92 | 184,46 | 176,73 | 178,71 | -1,88% | 119.648,00 |
| 17.07.2024 | 184,03 | 187,12 | 181,74 | 182,13 | -2,19% | 194.035,00 |
| 16.07.2024 | 175,66 | 186,70 | 174,97 | 186,20 | 7,41% | 286.772,00 |
| 15.07.2024 | 173,30 | 175,56 | 172,83 | 173,35 | 0,89% | 191.606,00 |
| 12.07.2024 | 168,41 | 174,09 | 167,44 | 171,82 | 3,85% | 335.860,00 |
| 11.07.2024 | 163,80 | 167,49 | 162,00 | 165,45 | 3,97% | 133.631,00 |
| 10.07.2024 | 162,35 | 162,35 | 156,79 | 159,14 | -1,55% | 121.754,00 |
| 09.07.2024 | 159,91 | 162,38 | 158,69 | 161,65 | 0,88% | 186.138,00 |
| 08.07.2024 | 160,99 | 162,35 | 159,98 | 160,24 | 0,53% | 106.306,00 |
| 05.07.2024 | 160,18 | 160,22 | 156,90 | 159,40 | -0,56% | 138.749,00 |