162,320$
0,34%
Echtzeit-Aktienkurs Novanta Inc.
Bid:
Ask:
Aktienkurse zur Novanta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 162,70 | 163,08 | 161,18 | 162,32 | 0,14% | 8.324,00 |
| 09.05.2024 | 158,17 | 162,89 | 157,84 | 162,09 | 2,22% | 105.004,00 |
| 08.05.2024 | 158,99 | 160,27 | 156,32 | 158,57 | -2,02% | 198.662,00 |
| 07.05.2024 | 158,11 | 166,53 | 157,28 | 161,84 | 0,43% | 276.435,00 |
| 06.05.2024 | 161,61 | 163,46 | 159,66 | 161,14 | 0,78% | 144.393,00 |
| 03.05.2024 | 162,67 | 164,01 | 158,76 | 159,89 | 0,01% | 123.249,00 |
| 02.05.2024 | 159,50 | 160,29 | 156,09 | 159,88 | 2,11% | 67.256,00 |
| 01.05.2024 | 156,98 | 160,98 | 154,20 | 156,58 | 0,05% | 128.603,00 |
| 30.04.2024 | 157,53 | 159,95 | 156,07 | 156,50 | -2,21% | 183.000,00 |
| 29.04.2024 | 159,68 | 160,47 | 159,05 | 160,03 | 0,39% | 87.785,00 |
| 26.04.2024 | 157,11 | 160,29 | 156,37 | 159,41 | 2,02% | 118.492,00 |
| 25.04.2024 | 155,41 | 156,89 | 154,54 | 156,25 | -0,99% | 132.037,00 |
| 24.04.2024 | 158,11 | 160,27 | 155,68 | 157,81 | -0,94% | 106.347,00 |
| 23.04.2024 | 153,86 | 160,52 | 152,02 | 159,30 | 3,97% | 131.626,00 |
| 22.04.2024 | 150,99 | 154,53 | 150,12 | 153,22 | 2,55% | 117.483,00 |
| 19.04.2024 | 149,04 | 150,67 | 146,86 | 149,41 | -0,53% | 161.045,00 |
| 18.04.2024 | 154,24 | 154,52 | 149,73 | 150,21 | -2,78% | 149.313,00 |
| 17.04.2024 | 160,36 | 160,36 | 154,04 | 154,50 | -2,56% | 150.652,00 |
| 16.04.2024 | 159,78 | 160,66 | 157,64 | 158,56 | -1,52% | 129.251,00 |
| 15.04.2024 | 163,81 | 164,90 | 159,90 | 161,01 | -1,22% | 120.722,00 |
| 12.04.2024 | 165,35 | 167,95 | 161,50 | 163,00 | -2,52% | 117.588,00 |
| 11.04.2024 | 164,95 | 168,05 | 163,86 | 167,22 | 2,04% | 85.562,00 |
| 10.04.2024 | 164,19 | 166,03 | 161,74 | 163,87 | -3,74% | 171.220,00 |
| 09.04.2024 | 168,91 | 171,53 | 168,44 | 170,24 | 1,10% | 69.632,00 |
| 08.04.2024 | 169,11 | 171,85 | 167,64 | 168,39 | -0,01% | 97.335,00 |
| 05.04.2024 | 166,35 | 169,20 | 166,35 | 168,41 | 0,38% | 91.678,00 |
| 04.04.2024 | 170,81 | 173,38 | 166,13 | 167,77 | -0,50% | 76.011,00 |
| 03.04.2024 | 166,00 | 169,90 | 166,00 | 168,61 | 0,55% | 110.381,00 |
| 02.04.2024 | 169,41 | 169,91 | 165,94 | 167,69 | -2,59% | 67.172,00 |
| 01.04.2024 | 174,73 | 175,12 | 171,12 | 172,15 | -1,50% | 79.629,00 |
| 28.03.2024 | 173,73 | 175,17 | 172,57 | 174,77 | 0,56% | 137.699,00 |
| 27.03.2024 | 174,12 | 174,69 | 172,65 | 173,80 | 0,67% | 204.951,00 |
| 26.03.2024 | 175,11 | 176,22 | 171,32 | 172,64 | -0,59% | 121.650,00 |
| 25.03.2024 | 173,56 | 174,36 | 171,92 | 173,66 | 0,34% | 76.043,00 |
| 22.03.2024 | 176,60 | 176,60 | 172,83 | 173,07 | -1,52% | 100.369,00 |
| 21.03.2024 | 175,25 | 178,47 | 173,34 | 175,75 | 0,74% | 91.120,00 |
| 20.03.2024 | 170,57 | 175,74 | 168,64 | 174,46 | 1,80% | 68.273,00 |
| 19.03.2024 | 168,83 | 173,22 | 168,71 | 171,38 | 1,45% | 102.642,00 |
| 18.03.2024 | 173,29 | 175,40 | 168,52 | 168,93 | -2,49% | 103.741,00 |
| 15.03.2024 | 169,18 | 174,97 | 167,87 | 173,25 | 1,39% | 350.693,00 |
| 14.03.2024 | 174,50 | 174,57 | 169,05 | 170,88 | -2,37% | 73.154,00 |
| 13.03.2024 | 175,50 | 177,20 | 174,50 | 175,03 | -0,86% | 95.558,00 |
| 12.03.2024 | 175,65 | 176,59 | 173,65 | 176,55 | 0,46% | 46.914,00 |
| 11.03.2024 | 176,70 | 176,70 | 173,97 | 175,75 | -0,45% | 60.505,00 |
| 08.03.2024 | 180,02 | 181,89 | 176,15 | 176,54 | -1,03% | 95.655,00 |
| 07.03.2024 | 175,54 | 180,40 | 175,54 | 178,38 | 2,56% | 141.454,00 |
| 06.03.2024 | 172,45 | 175,00 | 171,29 | 173,93 | 2,49% | 123.400,00 |
| 05.03.2024 | 174,59 | 174,95 | 168,76 | 169,70 | -3,80% | 116.477,00 |
| 04.03.2024 | 176,78 | 177,76 | 174,32 | 176,41 | 0,64% | 97.868,00 |
| 01.03.2024 | 173,27 | 176,09 | 172,64 | 175,28 | 1,35% | 140.583,00 |
| 29.02.2024 | 169,99 | 174,46 | 169,18 | 172,94 | 3,28% | 317.937,00 |
| 28.02.2024 | 158,40 | 168,30 | 157,06 | 167,45 | 6,49% | 258.174,00 |
| 27.02.2024 | 158,55 | 159,41 | 155,69 | 157,25 | -0,63% | 151.338,00 |
| 26.02.2024 | 157,77 | 158,76 | 156,60 | 158,25 | -0,18% | 77.095,00 |
| 23.02.2024 | 158,05 | 161,40 | 157,22 | 158,54 | 0,20% | 125.316,00 |
| 22.02.2024 | 158,70 | 159,90 | 157,70 | 158,22 | 0,47% | 97.117,00 |
| 21.02.2024 | 158,36 | 158,36 | 155,37 | 157,48 | -1,44% | 146.648,00 |
| 20.02.2024 | 158,20 | 161,76 | 155,90 | 159,78 | -0,78% | 129.622,00 |
| 16.02.2024 | 162,99 | 163,41 | 160,25 | 161,03 | -1,73% | 93.113,00 |
| 15.02.2024 | 161,98 | 165,13 | 161,35 | 163,87 | 2,88% | 132.132,00 |
| 14.02.2024 | 158,14 | 160,56 | 156,71 | 159,28 | 2,64% | 98.145,00 |
| 13.02.2024 | 159,03 | 161,25 | 152,75 | 155,18 | -6,72% | 150.190,00 |
| 12.02.2024 | 167,44 | 168,74 | 165,67 | 166,36 | -0,65% | 98.420,00 |
| 09.02.2024 | 163,86 | 167,76 | 161,58 | 167,44 | 2,55% | 114.866,00 |
| 08.02.2024 | 161,13 | 166,92 | 161,13 | 163,28 | 1,72% | 192.751,00 |
| 07.02.2024 | 158,83 | 161,65 | 157,00 | 160,52 | 1,51% | 100.368,00 |
| 06.02.2024 | 155,01 | 158,55 | 153,73 | 158,13 | 1,69% | 63.322,00 |
| 05.02.2024 | 155,52 | 156,99 | 154,20 | 155,50 | -1,06% | 80.441,00 |
| 02.02.2024 | 155,45 | 158,18 | 154,45 | 157,17 | -0,15% | 74.727,00 |
| 01.02.2024 | 156,24 | 158,33 | 154,14 | 157,40 | 1,88% | 132.418,00 |
| 31.01.2024 | 160,66 | 160,94 | 154,33 | 154,49 | -4,34% | 98.327,00 |
| 30.01.2024 | 161,46 | 162,58 | 160,63 | 161,50 | -0,55% | 105.863,00 |
| 29.01.2024 | 156,72 | 162,40 | 156,30 | 162,40 | 3,28% | 74.371,00 |
| 26.01.2024 | 160,88 | 160,88 | 156,64 | 157,24 | -1,59% | 74.257,00 |
| 25.01.2024 | 161,65 | 161,65 | 158,37 | 159,78 | 1,01% | 64.962,00 |
| 24.01.2024 | 163,76 | 163,76 | 157,53 | 158,18 | -2,04% | 54.661,00 |
| 23.01.2024 | 164,15 | 164,15 | 159,41 | 161,47 | -0,12% | 90.924,00 |
| 22.01.2024 | 159,81 | 163,01 | 159,37 | 161,66 | 2,67% | 94.278,00 |
| 19.01.2024 | 157,93 | 157,93 | 154,30 | 157,45 | 0,61% | 139.740,00 |
| 18.01.2024 | 151,75 | 158,79 | 151,07 | 156,49 | 3,26% | 187.531,00 |
| 17.01.2024 | 151,00 | 152,51 | 150,72 | 151,55 | -1,57% | 111.115,00 |
| 16.01.2024 | 153,69 | 155,13 | 152,93 | 153,96 | -1,11% | 119.368,00 |
| 12.01.2024 | 160,48 | 161,07 | 155,30 | 155,69 | -1,30% | 80.563,00 |
| 11.01.2024 | 157,60 | 159,84 | 155,95 | 157,74 | -0,79% | 73.610,00 |
| 10.01.2024 | 155,39 | 159,04 | 154,07 | 159,00 | 2,59% | 99.022,00 |
| 09.01.2024 | 154,35 | 157,50 | 154,01 | 154,98 | -1,61% | 67.137,00 |
| 08.01.2024 | 154,70 | 158,09 | 154,00 | 157,51 | 2,36% | 107.972,00 |
| 05.01.2024 | 153,35 | 156,46 | 153,29 | 153,88 | -0,89% | 143.771,00 |
| 04.01.2024 | 156,21 | 156,95 | 154,53 | 155,26 | -0,36% | 89.172,00 |
| 03.01.2024 | 163,71 | 163,71 | 155,15 | 155,82 | -5,16% | 178.674,00 |
| 02.01.2024 | 166,64 | 166,70 | 162,61 | 164,30 | -2,44% | 116.014,00 |
| 29.12.2023 | 170,98 | 172,17 | 167,93 | 168,41 | -1,82% | 110.003,00 |
| 28.12.2023 | 171,94 | 172,24 | 170,30 | 171,53 | -0,18% | 74.163,00 |
| 27.12.2023 | 171,39 | 172,87 | 170,65 | 171,84 | 0,33% | 86.263,00 |
| 26.12.2023 | 169,80 | 171,94 | 168,80 | 171,27 | 1,52% | 94.025,00 |
| 22.12.2023 | 169,72 | 171,51 | 168,35 | 168,71 | 0,21% | 106.304,00 |
| 21.12.2023 | 166,70 | 168,54 | 165,44 | 168,36 | 2,40% | 94.305,00 |
| 20.12.2023 | 168,09 | 170,41 | 164,33 | 164,41 | -2,07% | 213.729,00 |
| 19.12.2023 | 168,31 | 172,11 | 167,59 | 167,88 | 0,62% | 163.143,00 |
| 18.12.2023 | 169,27 | 170,41 | 166,80 | 166,85 | -0,77% | 251.141,00 |