152,500$
0,71%
Echtzeit-Aktienkurs Novanta
Bid:
Ask:
Aktienkurse zur Novanta Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 153,72 | 157,48 | 152,76 | 155,25 | 2,45% | 682.700,00 |
| 17.06.2026 | 155,91 | 158,38 | 149,48 | 151,54 | -2,39% | 562.115,00 |
| 16.06.2026 | 157,86 | 162,13 | 154,81 | 155,25 | -0,98% | 548.627,00 |
| 15.06.2026 | 166,10 | 167,00 | 156,28 | 156,78 | -2,34% | 607.328,00 |
| 12.06.2026 | 164,69 | 166,39 | 156,24 | 160,53 | -1,16% | 530.699,00 |
| 11.06.2026 | 157,36 | 164,00 | 156,01 | 162,41 | 5,06% | 420.531,00 |
| 10.06.2026 | 159,07 | 160,32 | 153,53 | 154,59 | -3,77% | 603.771,00 |
| 09.06.2026 | 151,33 | 166,08 | 150,10 | 160,65 | -2,25% | 912.080,00 |
| 08.06.2026 | 158,65 | 164,79 | 157,11 | 164,34 | 5,15% | 339.233,00 |
| 05.06.2026 | 164,06 | 164,37 | 154,18 | 156,29 | -5,34% | 755.951,00 |
| 04.06.2026 | 166,68 | 171,42 | 163,20 | 165,10 | -1,10% | 369.883,00 |
| 03.06.2026 | 168,35 | 171,70 | 165,98 | 166,94 | -0,98% | 466.005,00 |
| 02.06.2026 | 164,61 | 171,85 | 164,61 | 168,60 | 3,10% | 657.113,00 |
| 01.06.2026 | 158,98 | 164,33 | 155,29 | 163,52 | 2,63% | 408.381,00 |
| 29.05.2026 | 160,31 | 161,43 | 155,81 | 159,33 | -0,01% | 794.693,00 |
| 28.05.2026 | 160,20 | 160,26 | 153,93 | 159,34 | -1,40% | 371.419,00 |
| 27.05.2026 | 164,83 | 164,95 | 157,97 | 161,61 | -1,03% | 366.035,00 |
| 26.05.2026 | 162,10 | 165,55 | 160,50 | 163,29 | 2,25% | 402.251,00 |
| 22.05.2026 | 155,36 | 160,09 | 154,20 | 159,70 | 3,07% | 284.315,00 |
| 21.05.2026 | 152,31 | 155,49 | 149,57 | 154,94 | 0,87% | 254.367,00 |
| 20.05.2026 | 148,77 | 154,16 | 145,13 | 153,60 | 4,01% | 373.482,00 |
| 19.05.2026 | 149,00 | 149,45 | 144,13 | 147,68 | -2,42% | 496.431,00 |
| 18.05.2026 | 154,66 | 156,29 | 150,64 | 151,34 | -1,08% | 481.003,00 |
| 15.05.2026 | 154,55 | 155,26 | 151,63 | 152,99 | -1,75% | 396.884,00 |
| 14.05.2026 | 158,76 | 160,00 | 150,27 | 155,71 | 0,21% | 690.995,00 |
| 13.05.2026 | 161,61 | 165,56 | 153,10 | 155,38 | -2,40% | 692.386,00 |
| 12.05.2026 | 150,00 | 163,00 | 145,06 | 159,20 | 13,60% | 1.479.659,00 |
| 11.05.2026 | 139,54 | 140,14 | 137,36 | 140,14 | 1,32% | 609.664,00 |
| 08.05.2026 | 136,81 | 139,38 | 134,92 | 138,31 | 1,44% | 466.483,00 |
| 07.05.2026 | 140,74 | 143,00 | 135,27 | 136,34 | -1,95% | 402.851,00 |
| 06.05.2026 | 133,82 | 139,40 | 132,91 | 139,05 | 5,11% | 457.711,00 |
| 05.05.2026 | 126,89 | 133,29 | 124,84 | 132,29 | 4,81% | 470.633,00 |
| 04.05.2026 | 127,20 | 127,92 | 122,60 | 126,22 | -1,29% | 349.116,00 |
| 01.05.2026 | 129,53 | 130,87 | 125,47 | 127,87 | -1,29% | 666.598,00 |
| 30.04.2026 | 122,15 | 130,46 | 121,31 | 129,54 | 7,24% | 437.611,00 |
| 29.04.2026 | 128,04 | 129,29 | 120,47 | 120,80 | -6,34% | 417.748,00 |
| 28.04.2026 | 131,78 | 131,78 | 127,53 | 128,98 | -2,86% | 350.915,00 |
| 27.04.2026 | 133,86 | 137,13 | 131,03 | 132,78 | -0,98% | 401.630,00 |
| 24.04.2026 | 133,91 | 136,00 | 130,85 | 134,10 | 0,81% | 380.483,00 |
| 23.04.2026 | 133,33 | 137,13 | 131,80 | 133,02 | -0,13% | 321.434,00 |
| 22.04.2026 | 133,49 | 135,46 | 131,13 | 133,19 | 0,43% | 345.040,00 |
| 21.04.2026 | 132,48 | 137,48 | 131,95 | 132,62 | 0,26% | 305.416,00 |
| 20.04.2026 | 128,55 | 132,33 | 128,05 | 132,28 | 2,66% | 334.387,00 |
| 17.04.2026 | 127,35 | 132,43 | 126,85 | 128,85 | 2,52% | 334.234,00 |
| 16.04.2026 | 126,20 | 127,74 | 123,61 | 125,68 | -0,67% | 263.677,00 |
| 15.04.2026 | 128,30 | 128,51 | 125,81 | 126,53 | -1,80% | 227.352,00 |
| 14.04.2026 | 128,92 | 129,83 | 127,42 | 128,85 | 0,18% | 228.555,00 |
| 13.04.2026 | 125,14 | 128,88 | 123,54 | 128,62 | 2,71% | 303.192,00 |
| 10.04.2026 | 124,13 | 125,75 | 123,13 | 125,23 | 1,56% | 213.577,00 |
| 09.04.2026 | 121,56 | 124,24 | 120,82 | 123,31 | 0,74% | 339.923,00 |
| 08.04.2026 | 122,74 | 126,12 | 120,93 | 122,41 | 6,24% | 486.665,00 |
| 07.04.2026 | 117,16 | 117,50 | 113,15 | 115,22 | -1,45% | 345.524,00 |
| 06.04.2026 | 116,42 | 118,32 | 116,31 | 116,91 | -0,11% | 231.256,00 |
| 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 |