520,730$
3,21%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 515,34 | 521,84 | 511,19 | 521,16 | 3,29% | 391.736,00 |
| 07.05.2026 | 530,00 | 530,00 | 496,48 | 504,54 | -5,61% | 329.961,00 |
| 06.05.2026 | 534,90 | 538,10 | 523,22 | 534,54 | 3,66% | 394.774,00 |
| 05.05.2026 | 507,46 | 518,89 | 501,78 | 515,67 | 4,83% | 381.160,00 |
| 04.05.2026 | 494,39 | 499,11 | 484,21 | 491,91 | -0,52% | 251.995,00 |
| 01.05.2026 | 496,03 | 501,05 | 488,93 | 494,49 | -1,08% | 213.429,00 |
| 30.04.2026 | 505,32 | 507,32 | 485,50 | 499,90 | -0,29% | 372.663,00 |
| 29.04.2026 | 502,17 | 505,73 | 492,07 | 501,36 | 0,48% | 265.322,00 |
| 28.04.2026 | 506,73 | 518,00 | 496,00 | 498,95 | -5,91% | 326.323,00 |
| 27.04.2026 | 542,09 | 542,55 | 520,00 | 530,30 | -2,33% | 248.539,00 |
| 24.04.2026 | 530,41 | 550,00 | 520,71 | 542,95 | 3,83% | 379.864,00 |
| 23.04.2026 | 525,14 | 533,36 | 509,76 | 522,91 | 0,34% | 295.240,00 |
| 22.04.2026 | 535,30 | 535,30 | 510,07 | 521,12 | -1,50% | 399.473,00 |
| 21.04.2026 | 535,79 | 544,62 | 522,67 | 529,03 | -0,59% | 231.379,00 |
| 20.04.2026 | 526,91 | 533,70 | 521,08 | 532,17 | 0,64% | 238.128,00 |
| 17.04.2026 | 522,00 | 528,80 | 518,22 | 528,76 | 2,70% | 238.324,00 |
| 16.04.2026 | 518,85 | 524,76 | 509,37 | 514,88 | -0,49% | 206.038,00 |
| 15.04.2026 | 513,66 | 517,94 | 499,76 | 517,43 | 0,47% | 272.085,00 |
| 14.04.2026 | 519,46 | 521,50 | 508,57 | 515,03 | 1,48% | 182.206,00 |
| 13.04.2026 | 493,54 | 509,12 | 491,00 | 507,51 | 2,31% | 212.011,00 |
| 10.04.2026 | 498,97 | 503,01 | 493,00 | 496,06 | 0,40% | 233.179,00 |
| 09.04.2026 | 485,01 | 496,35 | 483,92 | 494,08 | 3,93% | 300.800,00 |
| 08.04.2026 | 473,60 | 482,08 | 466,24 | 475,38 | 6,98% | 545.992,00 |
| 07.04.2026 | 452,06 | 452,06 | 429,00 | 444,36 | -0,27% | 255.812,00 |
| 06.04.2026 | 446,46 | 449,83 | 436,44 | 445,55 | 0,75% | 331.919,00 |
| 02.04.2026 | 425,00 | 453,33 | 422,07 | 442,23 | -0,67% | 314.328,00 |
| 01.04.2026 | 438,68 | 455,73 | 438,09 | 445,20 | 2,60% | 394.298,00 |
| 31.03.2026 | 424,57 | 438,14 | 419,15 | 433,93 | 4,77% | 693.141,00 |
| 30.03.2026 | 442,44 | 445,38 | 408,38 | 414,19 | -6,02% | 460.681,00 |
| 27.03.2026 | 443,21 | 445,98 | 428,35 | 440,72 | -2,88% | 468.263,00 |
| 26.03.2026 | 471,79 | 471,93 | 452,25 | 453,80 | -5,71% | 411.868,00 |
| 25.03.2026 | 485,31 | 488,21 | 474,29 | 481,28 | -0,84% | 303.635,00 |
| 24.03.2026 | 467,51 | 495,00 | 467,51 | 485,38 | 3,13% | 393.863,00 |
| 23.03.2026 | 468,17 | 484,54 | 465,92 | 470,63 | 1,15% | 426.964,00 |
| 20.03.2026 | 483,51 | 494,10 | 450,33 | 465,30 | -1,44% | 551.262,00 |
| 19.03.2026 | 449,93 | 475,66 | 443,00 | 472,08 | 3,12% | 338.127,00 |
| 18.03.2026 | 449,49 | 466,80 | 445,15 | 457,80 | 2,76% | 313.270,00 |
| 17.03.2026 | 439,50 | 445,82 | 435,12 | 445,52 | 1,77% | 122.522,00 |
| 16.03.2026 | 445,97 | 447,00 | 435,52 | 437,75 | 2,13% | 213.611,00 |
| 13.03.2026 | 425,81 | 436,23 | 423,33 | 428,60 | 2,02% | 255.814,00 |
| 12.03.2026 | 431,08 | 432,85 | 417,54 | 420,11 | -3,59% | 351.989,00 |
| 11.03.2026 | 434,05 | 442,89 | 431,34 | 435,77 | 0,83% | 275.966,00 |
| 10.03.2026 | 433,05 | 444,83 | 428,45 | 432,17 | -0,21% | 357.148,00 |
| 09.03.2026 | 405,40 | 434,28 | 401,00 | 433,06 | 5,28% | 403.283,00 |
| 06.03.2026 | 425,74 | 431,78 | 405,00 | 411,33 | -6,00% | 391.105,00 |
| 05.03.2026 | 436,01 | 444,03 | 422,30 | 437,60 | -0,91% | 386.306,00 |
| 04.03.2026 | 431,98 | 442,71 | 429,56 | 441,62 | 3,85% | 271.900,00 |
| 03.03.2026 | 428,31 | 436,87 | 418,64 | 425,25 | -5,12% | 709.723,00 |
| 02.03.2026 | 442,74 | 454,97 | 439,23 | 448,20 | 2,13% | 400.376,00 |
| 27.02.2026 | 435,66 | 440,66 | 430,54 | 438,86 | -0,66% | 421.685,00 |
| 26.02.2026 | 457,18 | 457,39 | 426,08 | 441,77 | -3,33% | 466.317,00 |
| 25.02.2026 | 459,43 | 463,99 | 453,83 | 457,01 | 0,44% | 347.800,00 |
| 24.02.2026 | 444,95 | 461,05 | 444,49 | 455,02 | 2,82% | 290.650,00 |
| 23.02.2026 | 439,72 | 448,03 | 432,95 | 442,53 | 0,29% | 297.527,00 |
| 20.02.2026 | 436,30 | 449,77 | 429,03 | 441,24 | -0,32% | 337.427,00 |
| 19.02.2026 | 444,24 | 450,88 | 435,48 | 442,67 | -2,03% | 330.809,00 |
| 18.02.2026 | 448,42 | 459,91 | 445,22 | 451,85 | 2,16% | 506.456,00 |
| 17.02.2026 | 436,02 | 452,99 | 427,67 | 442,31 | -0,33% | 467.426,00 |
| 13.02.2026 | 443,86 | 454,32 | 437,50 | 443,76 | 0,05% | 373.634,00 |
| 12.02.2026 | 472,95 | 476,10 | 435,53 | 443,55 | -6,78% | 709.556,00 |
| 11.02.2026 | 475,66 | 483,14 | 461,71 | 475,83 | 3,26% | 530.532,00 |
| 10.02.2026 | 467,59 | 467,59 | 456,58 | 460,80 | -0,62% | 221.833,00 |
| 09.02.2026 | 450,00 | 465,79 | 447,76 | 463,69 | 0,81% | 339.662,00 |
| 06.02.2026 | 430,86 | 465,44 | 430,86 | 459,95 | 7,79% | 449.177,00 |
| 05.02.2026 | 415,45 | 431,49 | 413,46 | 426,71 | 2,66% | 429.151,00 |
| 04.02.2026 | 445,61 | 445,61 | 405,15 | 415,64 | -6,74% | 727.322,00 |
| 03.02.2026 | 467,59 | 471,83 | 434,66 | 445,66 | -1,87% | 467.646,00 |
| 02.02.2026 | 455,07 | 464,12 | 447,42 | 454,15 | -0,81% | 631.149,00 |
| 30.01.2026 | 484,86 | 491,28 | 452,03 | 457,84 | -8,00% | 802.207,00 |
| 29.01.2026 | 487,65 | 497,93 | 474,67 | 497,63 | 2,14% | 426.819,00 |
| 28.01.2026 | 506,35 | 507,27 | 473,98 | 487,18 | 2,12% | 356.875,00 |
| 27.01.2026 | 475,48 | 484,13 | 469,74 | 477,07 | 3,25% | 366.062,00 |
| 26.01.2026 | 465,18 | 468,63 | 459,11 | 462,06 | 0,25% | 215.084,00 |
| 23.01.2026 | 462,55 | 462,55 | 436,33 | 460,91 | -0,10% | 344.449,00 |
| 22.01.2026 | 472,45 | 475,00 | 457,45 | 461,37 | -0,36% | 295.573,00 |
| 21.01.2026 | 456,88 | 471,61 | 446,63 | 463,02 | 2,42% | 461.431,00 |
| 20.01.2026 | 444,72 | 462,90 | 440,60 | 452,09 | 1,43% | 434.736,00 |
| 16.01.2026 | 442,30 | 450,93 | 439,60 | 445,70 | 2,57% | 391.779,00 |
| 15.01.2026 | 438,93 | 448,61 | 433,20 | 434,55 | 5,21% | 580.185,00 |
| 14.01.2026 | 402,04 | 414,96 | 400,34 | 413,04 | 2,07% | 583.613,00 |
| 13.01.2026 | 405,00 | 408,59 | 401,20 | 404,65 | 0,26% | 255.502,00 |
| 12.01.2026 | 391,91 | 406,98 | 391,91 | 403,62 | 2,42% | 259.401,00 |
| 09.01.2026 | 383,04 | 398,40 | 380,51 | 394,07 | 4,86% | 393.971,00 |
| 08.01.2026 | 375,57 | 377,11 | 366,83 | 375,79 | -0,85% | 424.147,00 |
| 07.01.2026 | 385,82 | 386,87 | 375,74 | 379,00 | -3,15% | 329.901,00 |
| 06.01.2026 | 383,05 | 395,20 | 383,02 | 391,31 | 2,20% | 505.001,00 |
| 05.01.2026 | 360,59 | 386,04 | 358,48 | 382,88 | 10,23% | 659.724,00 |
| 02.01.2026 | 336,00 | 351,77 | 335,41 | 347,34 | 5,77% | 392.623,00 |
| 31.12.2025 | 339,49 | 341,68 | 328,39 | 328,39 | -2,28% | 209.205,00 |
| 30.12.2025 | 338,28 | 339,74 | 334,37 | 336,04 | 0,61% | 179.366,00 |
| 29.12.2025 | 328,69 | 334,77 | 327,80 | 333,99 | 0,93% | 139.842,00 |
| 26.12.2025 | 334,01 | 335,59 | 330,17 | 330,92 | -1,61% | 113.132,00 |
| 24.12.2025 | 337,24 | 338,35 | 333,18 | 336,34 | 0,72% | 109.800,00 |
| 23.12.2025 | 332,02 | 335,25 | 329,76 | 333,95 | 0,43% | 145.935,00 |
| 22.12.2025 | 333,89 | 334,47 | 328,20 | 332,52 | 3,00% | 257.788,00 |
| 19.12.2025 | 313,33 | 327,11 | 313,33 | 322,83 | 3,21% | 499.332,00 |
| 18.12.2025 | 314,95 | 321,29 | 312,27 | 312,78 | 3,93% | 290.392,00 |
| 17.12.2025 | 316,58 | 322,20 | 298,45 | 300,95 | -5,42% | 422.858,00 |
| 16.12.2025 | 318,58 | 326,36 | 317,12 | 318,21 | -1,85% | 211.409,00 |
| 15.12.2025 | 322,55 | 329,07 | 319,61 | 324,20 | 2,65% | 395.180,00 |