117,060$
-1,11%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 115,00 | 120,96 | 113,45 | 117,04 | -1,12% | 280.527,00 |
| 01.04.2026 | 119,80 | 121,37 | 117,47 | 118,37 | 0,24% | 279.658,00 |
| 31.03.2026 | 115,43 | 119,33 | 113,16 | 118,09 | 4,41% | 473.089,00 |
| 30.03.2026 | 117,70 | 117,70 | 112,51 | 113,10 | -0,04% | 388.503,00 |
| 27.03.2026 | 117,28 | 117,28 | 112,75 | 113,15 | -4,64% | 262.441,00 |
| 26.03.2026 | 116,36 | 119,10 | 115,56 | 118,65 | 0,85% | 325.418,00 |
| 25.03.2026 | 121,17 | 122,99 | 116,92 | 117,65 | -1,52% | 345.064,00 |
| 24.03.2026 | 115,76 | 120,71 | 114,78 | 119,46 | 1,86% | 283.322,00 |
| 23.03.2026 | 118,63 | 120,11 | 115,52 | 117,28 | 3,01% | 287.084,00 |
| 20.03.2026 | 118,50 | 118,50 | 111,93 | 113,85 | -3,97% | 536.815,00 |
| 19.03.2026 | 117,41 | 120,01 | 115,34 | 118,56 | -0,73% | 407.110,00 |
| 18.03.2026 | 119,61 | 121,45 | 116,85 | 119,43 | -1,31% | 567.683,00 |
| 17.03.2026 | 119,07 | 123,48 | 119,06 | 121,02 | 2,55% | 410.631,00 |
| 16.03.2026 | 117,79 | 119,38 | 114,42 | 118,01 | 1,07% | 373.349,00 |
| 13.03.2026 | 121,06 | 122,16 | 115,00 | 116,76 | -2,33% | 429.892,00 |
| 12.03.2026 | 123,95 | 127,11 | 118,01 | 119,54 | -5,36% | 363.880,00 |
| 11.03.2026 | 122,10 | 126,44 | 116,90 | 126,31 | 2,57% | 388.354,00 |
| 10.03.2026 | 126,43 | 128,10 | 122,58 | 123,14 | -3,24% | 549.942,00 |
| 09.03.2026 | 128,69 | 128,81 | 121,51 | 127,26 | -3,02% | 471.807,00 |
| 06.03.2026 | 132,31 | 135,00 | 130,06 | 131,22 | -3,93% | 598.620,00 |
| 05.03.2026 | 138,53 | 142,09 | 133,90 | 136,59 | -2,88% | 902.257,00 |
| 04.03.2026 | 140,05 | 140,87 | 137,40 | 140,64 | 1,78% | 510.263,00 |
| 03.03.2026 | 135,36 | 139,21 | 133,96 | 138,18 | -1,81% | 334.971,00 |
| 02.03.2026 | 131,92 | 141,15 | 130,70 | 140,73 | 4,69% | 493.965,00 |
| 27.02.2026 | 134,40 | 134,58 | 130,88 | 134,43 | -1,62% | 375.086,00 |
| 26.02.2026 | 134,93 | 136,71 | 131,34 | 136,64 | 2,57% | 334.129,00 |
| 25.02.2026 | 139,29 | 139,35 | 130,00 | 133,22 | -3,07% | 399.956,00 |
| 24.02.2026 | 148,68 | 149,95 | 136,27 | 137,44 | -3,47% | 529.253,00 |
| 23.02.2026 | 144,53 | 148,00 | 141,66 | 142,38 | -2,45% | 624.456,00 |
| 20.02.2026 | 144,19 | 146,98 | 140,09 | 145,96 | 0,71% | 309.508,00 |
| 19.02.2026 | 144,58 | 145,41 | 142,12 | 144,93 | -0,48% | 227.253,00 |
| 18.02.2026 | 145,11 | 148,25 | 142,65 | 145,63 | 0,18% | 385.540,00 |
| 17.02.2026 | 146,00 | 147,23 | 142,39 | 145,37 | -0,70% | 372.201,00 |
| 13.02.2026 | 139,43 | 146,95 | 138,59 | 146,39 | 5,10% | 389.952,00 |
| 12.02.2026 | 144,16 | 148,88 | 137,58 | 139,29 | -1,79% | 389.225,00 |
| 11.02.2026 | 147,48 | 148,25 | 141,20 | 141,83 | -2,22% | 415.595,00 |
| 10.02.2026 | 145,00 | 148,44 | 143,51 | 145,05 | 0,62% | 296.796,00 |
| 09.02.2026 | 140,96 | 144,91 | 139,03 | 144,15 | 1,89% | 482.307,00 |
| 06.02.2026 | 135,80 | 141,69 | 135,80 | 141,47 | 6,09% | 491.178,00 |
| 05.02.2026 | 135,35 | 136,48 | 132,51 | 133,35 | -2,47% | 320.954,00 |
| 04.02.2026 | 138,40 | 143,02 | 135,16 | 136,73 | -0,04% | 414.436,00 |
| 03.02.2026 | 135,00 | 139,00 | 133,16 | 136,78 | 1,83% | 348.559,00 |
| 02.02.2026 | 133,96 | 137,66 | 133,50 | 134,32 | -0,16% | 374.447,00 |
| 30.01.2026 | 139,38 | 141,00 | 133,32 | 134,54 | -4,19% | 344.955,00 |
| 29.01.2026 | 138,99 | 141,81 | 137,77 | 140,42 | 1,03% | 459.793,00 |
| 28.01.2026 | 139,68 | 140,29 | 136,13 | 138,99 | 0,08% | 414.136,00 |
| 27.01.2026 | 137,85 | 139,30 | 135,17 | 138,88 | 0,99% | 418.110,00 |
| 26.01.2026 | 137,89 | 141,75 | 135,01 | 137,52 | -0,27% | 546.596,00 |
| 23.01.2026 | 138,31 | 140,30 | 134,03 | 137,89 | -0,30% | 382.420,00 |
| 22.01.2026 | 142,66 | 143,48 | 137,91 | 138,31 | -1,73% | 595.469,00 |
| 21.01.2026 | 132,75 | 141,45 | 132,27 | 140,75 | 7,36% | 694.095,00 |
| 20.01.2026 | 130,65 | 134,77 | 130,00 | 131,10 | -2,58% | 360.988,00 |
| 16.01.2026 | 133,63 | 135,94 | 132,54 | 134,57 | 1,04% | 389.759,00 |
| 15.01.2026 | 132,45 | 136,74 | 132,45 | 133,18 | 1,40% | 376.307,00 |
| 14.01.2026 | 131,48 | 132,31 | 128,20 | 131,34 | -0,10% | 367.506,00 |
| 13.01.2026 | 128,83 | 132,99 | 128,83 | 131,47 | 1,95% | 286.414,00 |
| 12.01.2026 | 130,55 | 132,84 | 128,93 | 128,96 | -1,51% | 845.262,00 |
| 09.01.2026 | 128,70 | 132,58 | 128,03 | 130,94 | 1,74% | 396.319,00 |
| 08.01.2026 | 122,51 | 130,23 | 122,21 | 128,70 | 3,56% | 710.238,00 |
| 07.01.2026 | 124,44 | 125,74 | 121,62 | 124,28 | -0,33% | 414.376,00 |
| 06.01.2026 | 111,01 | 124,93 | 110,20 | 124,69 | 11,81% | 683.696,00 |
| 05.01.2026 | 111,14 | 114,41 | 110,23 | 111,52 | 0,34% | 577.245,00 |
| 02.01.2026 | 119,89 | 119,89 | 110,25 | 111,14 | -6,60% | 662.660,00 |
| 31.12.2025 | 120,57 | 120,57 | 118,21 | 118,99 | -1,56% | 682.698,00 |
| 30.12.2025 | 122,00 | 122,84 | 120,08 | 120,87 | -1,41% | 449.270,00 |
| 29.12.2025 | 122,72 | 124,98 | 121,17 | 122,60 | -0,10% | 459.342,00 |
| 26.12.2025 | 122,63 | 123,08 | 122,09 | 122,72 | 0,07% | 172.025,00 |
| 24.12.2025 | 121,63 | 123,41 | 120,00 | 122,63 | 0,22% | 173.324,00 |
| 23.12.2025 | 119,85 | 122,59 | 119,38 | 122,36 | 1,76% | 367.177,00 |
| 22.12.2025 | 120,16 | 121,76 | 118,42 | 120,24 | 0,75% | 401.651,00 |
| 19.12.2025 | 121,69 | 122,50 | 119,12 | 119,35 | -1,50% | 761.305,00 |
| 18.12.2025 | 121,56 | 122,67 | 119,36 | 121,17 | 1,14% | 576.608,00 |
| 17.12.2025 | 120,74 | 123,86 | 119,55 | 119,81 | -1,28% | 795.447,00 |
| 16.12.2025 | 119,22 | 121,54 | 118,41 | 121,36 | 1,63% | 629.996,00 |
| 15.12.2025 | 119,67 | 119,87 | 117,50 | 119,41 | 0,39% | 373.796,00 |
| 12.12.2025 | 120,07 | 120,76 | 117,93 | 118,95 | -1,06% | 375.563,00 |
| 11.12.2025 | 120,02 | 121,95 | 118,67 | 120,22 | 0,21% | 292.792,00 |
| 10.12.2025 | 117,00 | 120,49 | 116,61 | 119,97 | 2,84% | 415.478,00 |
| 09.12.2025 | 115,45 | 119,23 | 114,98 | 116,66 | 1,04% | 364.588,00 |
| 08.12.2025 | 116,89 | 117,64 | 114,19 | 115,46 | -0,41% | 350.889,00 |
| 05.12.2025 | 117,03 | 118,71 | 115,00 | 115,94 | -1,26% | 255.713,00 |
| 04.12.2025 | 114,98 | 117,42 | 114,47 | 117,42 | 2,75% | 347.015,00 |
| 03.12.2025 | 111,82 | 115,82 | 111,82 | 114,28 | 1,56% | 636.118,00 |
| 02.12.2025 | 112,46 | 113,79 | 110,46 | 112,52 | 0,93% | 364.646,00 |
| 01.12.2025 | 111,15 | 113,23 | 110,87 | 111,48 | -1,92% | 466.157,00 |
| 28.11.2025 | 112,55 | 114,16 | 112,55 | 113,66 | 0,63% | 152.314,00 |
| 26.11.2025 | 111,35 | 113,60 | 111,16 | 112,95 | 0,95% | 410.062,00 |
| 25.11.2025 | 108,78 | 112,90 | 108,60 | 111,89 | 2,90% | 461.633,00 |
| 24.11.2025 | 106,57 | 109,48 | 104,75 | 108,74 | 2,09% | 552.166,00 |
| 21.11.2025 | 99,42 | 107,69 | 99,42 | 106,51 | 7,35% | 746.948,00 |
| 20.11.2025 | 103,33 | 103,81 | 98,42 | 99,22 | -1,42% | 618.965,00 |
| 19.11.2025 | 99,48 | 101,33 | 98,27 | 100,65 | 1,10% | 437.372,00 |
| 18.11.2025 | 102,69 | 102,69 | 98,98 | 99,55 | -3,24% | 631.635,00 |
| 17.11.2025 | 103,21 | 105,21 | 101,78 | 102,88 | -0,88% | 661.698,00 |
| 14.11.2025 | 106,61 | 108,23 | 102,09 | 103,79 | -4,57% | 885.873,00 |
| 13.11.2025 | 108,86 | 111,54 | 107,61 | 108,76 | -1,49% | 1.006.571,00 |
| 12.11.2025 | 107,54 | 113,09 | 105,87 | 110,40 | 3,41% | 1.920.281,00 |
| 11.11.2025 | 103,94 | 106,90 | 101,53 | 106,76 | 2,65% | 1.064.407,00 |
| 10.11.2025 | 107,00 | 107,00 | 102,87 | 104,00 | -1,38% | 1.198.820,00 |
| 07.11.2025 | 106,29 | 106,29 | 101,44 | 105,45 | -1,69% | 3.885.212,00 |