196,170$
0,85%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 195,53 | 197,21 | 193,19 | 196,23 | 0,88% | 171.579,00 |
16.05.2024 | 197,98 | 198,24 | 193,26 | 194,52 | -3,77% | 213.906,00 |
15.05.2024 | 200,00 | 203,02 | 198,28 | 202,15 | 1,07% | 116.239,00 |
14.05.2024 | 195,16 | 200,09 | 193,19 | 200,00 | 3,36% | 131.950,00 |
13.05.2024 | 193,00 | 195,60 | 190,82 | 193,50 | 0,00% | 101.817,00 |
10.05.2024 | 194,09 | 196,84 | 189,50 | 193,50 | 0,19% | 165.058,00 |
09.05.2024 | 186,65 | 198,71 | 183,64 | 193,13 | 6,63% | 445.419,00 |
08.05.2024 | 182,33 | 183,95 | 178,29 | 181,12 | -1,55% | 185.462,00 |
07.05.2024 | 182,72 | 185,77 | 181,54 | 183,98 | 1,03% | 135.057,00 |
06.05.2024 | 178,85 | 182,78 | 177,80 | 182,10 | 2,14% | 121.743,00 |
03.05.2024 | 177,53 | 181,63 | 175,23 | 178,29 | 2,38% | 209.990,00 |
02.05.2024 | 170,68 | 175,11 | 167,91 | 174,15 | 4,07% | 144.927,00 |
01.05.2024 | 169,39 | 171,27 | 165,15 | 167,34 | -1,61% | 166.136,00 |
30.04.2024 | 172,99 | 174,23 | 169,47 | 170,07 | -2,31% | 90.174,00 |
29.04.2024 | 173,47 | 174,48 | 171,50 | 174,09 | -0,14% | 101.173,00 |
26.04.2024 | 170,92 | 177,15 | 170,92 | 174,34 | 2,00% | 158.748,00 |
25.04.2024 | 166,75 | 171,03 | 164,12 | 170,92 | 2,61% | 83.794,00 |
24.04.2024 | 170,00 | 173,14 | 164,77 | 166,57 | -0,92% | 1.201.828,00 |
23.04.2024 | 163,57 | 169,00 | 162,18 | 168,12 | 3,28% | 167.528,00 |
22.04.2024 | 161,37 | 163,43 | 158,83 | 162,78 | 1,79% | 136.650,00 |
19.04.2024 | 168,20 | 169,89 | 158,48 | 159,92 | -5,93% | 223.813,00 |
18.04.2024 | 170,49 | 171,80 | 168,11 | 170,00 | -0,09% | 155.926,00 |
17.04.2024 | 175,22 | 175,22 | 166,60 | 170,16 | -3,36% | 132.927,00 |
16.04.2024 | 172,18 | 178,69 | 170,71 | 176,08 | 3,16% | 235.018,00 |
15.04.2024 | 173,96 | 174,50 | 169,70 | 170,68 | 0,12% | 65.107,00 |
12.04.2024 | 173,12 | 173,12 | 167,91 | 170,48 | -2,33% | 119.682,00 |
11.04.2024 | 172,97 | 176,61 | 170,30 | 174,54 | 0,13% | 119.447,00 |
10.04.2024 | 172,33 | 176,20 | 172,33 | 174,31 | -0,37% | 100.638,00 |
09.04.2024 | 180,37 | 180,37 | 172,25 | 174,95 | -2,98% | 114.855,00 |
08.04.2024 | 181,00 | 182,31 | 179,19 | 180,32 | 0,68% | 79.766,00 |
05.04.2024 | 177,93 | 182,40 | 175,90 | 179,11 | 1,48% | 84.349,00 |
04.04.2024 | 178,62 | 182,91 | 174,72 | 176,50 | -1,36% | 154.075,00 |
03.04.2024 | 174,18 | 181,12 | 173,88 | 178,93 | 0,59% | 188.212,00 |
02.04.2024 | 175,45 | 178,17 | 171,94 | 177,88 | -0,12% | 139.850,00 |
01.04.2024 | 177,42 | 181,33 | 177,23 | 178,10 | 0,41% | 189.488,00 |
28.03.2024 | 180,42 | 180,42 | 175,95 | 177,38 | -1,21% | 165.437,00 |
27.03.2024 | 180,43 | 180,72 | 176,22 | 179,55 | 0,25% | 64.991,00 |
26.03.2024 | 182,34 | 182,90 | 178,09 | 179,10 | -0,98% | 72.806,00 |
25.03.2024 | 182,36 | 183,31 | 180,38 | 180,87 | -1,24% | 78.481,00 |
22.03.2024 | 182,52 | 184,14 | 180,87 | 183,14 | -0,52% | 54.709,00 |
21.03.2024 | 185,00 | 188,67 | 183,21 | 184,09 | 1,71% | 159.420,00 |
20.03.2024 | 176,47 | 181,56 | 175,63 | 180,99 | 2,57% | 166.296,00 |
19.03.2024 | 169,82 | 176,86 | 168,30 | 176,46 | 3,51% | 205.298,00 |
18.03.2024 | 170,90 | 172,65 | 168,56 | 170,47 | 0,91% | 89.551,00 |
15.03.2024 | 167,81 | 170,75 | 166,39 | 168,93 | -0,42% | 152.257,00 |
14.03.2024 | 170,63 | 171,44 | 167,81 | 169,65 | -0,05% | 74.265,00 |
13.03.2024 | 171,24 | 171,52 | 168,29 | 169,74 | -1,43% | 111.227,00 |
12.03.2024 | 169,17 | 172,85 | 168,16 | 172,20 | 2,25% | 172.153,00 |
11.03.2024 | 169,79 | 169,79 | 165,24 | 168,41 | -3,95% | 271.787,00 |
08.03.2024 | 183,12 | 183,26 | 173,71 | 175,33 | -3,69% | 250.960,00 |
07.03.2024 | 184,84 | 186,71 | 181,82 | 182,04 | -1,15% | 229.082,00 |
06.03.2024 | 184,82 | 185,53 | 181,15 | 184,15 | 0,56% | 292.190,00 |
05.03.2024 | 185,47 | 187,41 | 181,15 | 183,12 | -2,47% | 156.201,00 |
04.03.2024 | 185,58 | 190,51 | 183,50 | 187,75 | 2,23% | 386.918,00 |
01.03.2024 | 176,78 | 184,75 | 176,78 | 183,66 | 5,89% | 425.684,00 |
29.02.2024 | 168,24 | 173,49 | 168,19 | 173,45 | 3,61% | 249.364,00 |
28.02.2024 | 164,47 | 168,23 | 163,88 | 167,40 | 1,42% | 133.954,00 |
27.02.2024 | 167,65 | 167,88 | 164,65 | 165,06 | -1,22% | 217.783,00 |
26.02.2024 | 163,52 | 168,24 | 163,36 | 167,10 | 3,26% | 117.520,00 |
23.02.2024 | 165,05 | 166,79 | 161,29 | 161,82 | -1,72% | 78.249,00 |
22.02.2024 | 163,84 | 166,46 | 161,90 | 164,65 | 4,02% | 101.611,00 |
21.02.2024 | 159,36 | 159,65 | 154,54 | 158,28 | -2,25% | 195.602,00 |
20.02.2024 | 166,48 | 167,42 | 158,13 | 161,93 | -4,16% | 232.907,00 |
16.02.2024 | 169,08 | 170,99 | 166,02 | 168,95 | 1,20% | 142.922,00 |
15.02.2024 | 163,18 | 172,05 | 162,78 | 166,95 | 5,95% | 249.438,00 |
14.02.2024 | 154,64 | 158,32 | 154,64 | 157,57 | 2,83% | 149.076,00 |
13.02.2024 | 152,50 | 155,76 | 151,34 | 153,23 | -2,67% | 101.834,00 |
12.02.2024 | 159,72 | 161,07 | 156,91 | 157,43 | -2,01% | 154.669,00 |
09.02.2024 | 150,50 | 161,06 | 150,50 | 160,66 | 7,06% | 190.412,00 |
08.02.2024 | 148,62 | 152,55 | 147,79 | 150,07 | 1,40% | 89.640,00 |
07.02.2024 | 146,45 | 149,16 | 145,62 | 148,00 | 1,37% | 44.080,00 |
06.02.2024 | 149,49 | 149,80 | 144,64 | 146,00 | -1,90% | 64.452,00 |
05.02.2024 | 147,51 | 150,00 | 146,19 | 148,83 | 1,42% | 55.984,00 |
02.02.2024 | 144,25 | 146,86 | 143,84 | 146,75 | 1,07% | 54.010,00 |
01.02.2024 | 145,44 | 145,97 | 142,53 | 145,20 | 0,20% | 64.665,00 |
31.01.2024 | 145,00 | 148,18 | 143,01 | 144,91 | -0,92% | 116.909,00 |
30.01.2024 | 146,19 | 148,00 | 145,88 | 146,25 | -0,22% | 46.870,00 |
29.01.2024 | 146,22 | 146,95 | 143,80 | 146,57 | 0,59% | 71.992,00 |
26.01.2024 | 146,75 | 148,55 | 144,66 | 145,71 | -1,53% | 144.761,00 |
25.01.2024 | 150,23 | 152,90 | 147,77 | 147,98 | -0,71% | 227.319,00 |
24.01.2024 | 148,71 | 153,67 | 147,27 | 149,04 | 2,21% | 392.526,00 |
23.01.2024 | 142,45 | 145,98 | 141,61 | 145,82 | 2,16% | 226.219,00 |
22.01.2024 | 145,24 | 146,32 | 141,22 | 142,73 | -1,18% | 168.842,00 |
19.01.2024 | 138,60 | 144,60 | 138,24 | 144,43 | 4,88% | 180.846,00 |
18.01.2024 | 135,27 | 142,77 | 135,27 | 137,71 | 3,96% | 639.059,00 |
17.01.2024 | 132,27 | 133,33 | 129,39 | 132,47 | -0,85% | 78.627,00 |
16.01.2024 | 132,54 | 134,57 | 132,34 | 133,60 | -0,15% | 63.142,00 |
12.01.2024 | 133,64 | 134,04 | 132,95 | 133,80 | 0,27% | 34.346,00 |
11.01.2024 | 131,88 | 133,52 | 131,00 | 133,44 | 1,88% | 77.625,00 |
10.01.2024 | 130,72 | 131,99 | 129,96 | 130,98 | 0,02% | 46.127,00 |
09.01.2024 | 129,54 | 131,52 | 129,12 | 130,95 | -0,28% | 82.538,00 |
08.01.2024 | 129,11 | 132,34 | 129,11 | 131,32 | 1,55% | 44.691,00 |
05.01.2024 | 131,30 | 131,92 | 128,74 | 129,32 | -2,00% | 70.347,00 |
04.01.2024 | 131,43 | 133,57 | 131,12 | 131,96 | -0,15% | 64.473,00 |
03.01.2024 | 134,75 | 134,75 | 131,99 | 132,16 | -2,61% | 217.735,00 |
02.01.2024 | 136,82 | 136,84 | 134,52 | 135,69 | -1,24% | 145.871,00 |
29.12.2023 | 136,79 | 137,69 | 134,77 | 137,39 | 0,00% | 54.117,00 |
28.12.2023 | 137,74 | 138,50 | 136,00 | 137,38 | 1,50% | 123.912,00 |
27.12.2023 | 135,62 | 135,99 | 134,01 | 135,35 | -0,46% | 66.356,00 |
26.12.2023 | 135,07 | 136,65 | 135,07 | 135,97 | 0,52% | 64.186,00 |