34,870$
-0,91%
Echtzeit-Aktienkurs NMI Holdings
Bid:
Ask:
Aktienkurse zur NMI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,47 | 35,71 | 34,85 | 34,88 | -0,88% | 497.066,00 |
| 20.02.2025 | 35,18 | 35,56 | 34,93 | 35,19 | 0,03% | 408.832,00 |
| 19.02.2025 | 35,17 | 35,49 | 35,06 | 35,18 | -0,79% | 529.758,00 |
| 18.02.2025 | 35,47 | 35,69 | 35,18 | 35,46 | -0,14% | 675.159,00 |
| 14.02.2025 | 35,49 | 35,91 | 35,24 | 35,51 | -0,06% | 455.954,00 |
| 13.02.2025 | 35,40 | 35,64 | 34,99 | 35,53 | 1,05% | 622.651,00 |
| 12.02.2025 | 35,52 | 35,78 | 34,74 | 35,16 | -2,74% | 905.334,00 |
| 11.02.2025 | 36,35 | 36,69 | 35,99 | 36,15 | -0,90% | 623.414,00 |
| 10.02.2025 | 37,12 | 37,40 | 36,45 | 36,48 | -1,27% | 600.830,00 |
| 07.02.2025 | 37,82 | 38,08 | 35,97 | 36,95 | -4,77% | 667.272,00 |
| 06.02.2025 | 39,26 | 39,27 | 38,50 | 38,80 | -0,64% | 392.686,00 |
| 05.02.2025 | 38,78 | 39,13 | 38,43 | 39,05 | 0,70% | 484.199,00 |
| 04.02.2025 | 38,11 | 39,03 | 38,11 | 38,78 | 1,36% | 339.331,00 |
| 03.02.2025 | 37,79 | 38,75 | 37,79 | 38,26 | -0,93% | 350.497,00 |
| 31.01.2025 | 39,00 | 39,17 | 38,51 | 38,62 | -1,30% | 279.223,00 |
| 30.01.2025 | 38,89 | 39,39 | 38,85 | 39,13 | 1,50% | 265.295,00 |
| 29.01.2025 | 38,80 | 39,28 | 38,39 | 38,55 | -1,08% | 330.963,00 |
| 28.01.2025 | 39,06 | 39,36 | 38,86 | 38,97 | -0,18% | 373.403,00 |
| 27.01.2025 | 38,10 | 39,31 | 38,05 | 39,04 | 2,60% | 553.869,00 |
| 24.01.2025 | 37,64 | 38,15 | 37,64 | 38,05 | 0,48% | 371.401,00 |
| 23.01.2025 | 37,53 | 38,02 | 37,53 | 37,87 | 0,05% | 295.129,00 |
| 22.01.2025 | 37,50 | 37,97 | 37,50 | 37,85 | 0,24% | 382.709,00 |
| 21.01.2025 | 37,75 | 38,22 | 37,53 | 37,76 | 0,11% | 416.111,00 |
| 17.01.2025 | 37,59 | 37,89 | 37,37 | 37,72 | 0,64% | 373.449,00 |
| 16.01.2025 | 36,55 | 37,56 | 36,55 | 37,48 | 1,88% | 453.781,00 |
| 15.01.2025 | 36,60 | 36,83 | 36,30 | 36,79 | 2,65% | 311.795,00 |
| 14.01.2025 | 35,33 | 36,03 | 35,09 | 35,84 | 1,96% | 651.899,00 |
| 13.01.2025 | 34,52 | 35,27 | 34,52 | 35,15 | 0,83% | 322.808,00 |
| 10.01.2025 | 35,25 | 35,30 | 34,57 | 34,86 | -2,30% | 571.797,00 |
| 08.01.2025 | 35,44 | 35,71 | 35,11 | 35,68 | -0,36% | 636.240,00 |
| 07.01.2025 | 35,61 | 35,94 | 35,50 | 35,81 | 0,53% | 559.500,00 |
| 06.01.2025 | 36,50 | 36,56 | 35,41 | 35,62 | -3,52% | 555.883,00 |
| 03.01.2025 | 36,75 | 36,97 | 36,52 | 36,92 | 0,87% | 217.123,00 |
| 02.01.2025 | 37,13 | 37,23 | 36,45 | 36,60 | -0,44% | 421.745,00 |
| 31.12.2024 | 36,97 | 37,31 | 36,61 | 36,76 | -0,19% | 374.041,00 |
| 30.12.2024 | 36,49 | 37,13 | 36,35 | 36,83 | 0,30% | 280.677,00 |
| 27.12.2024 | 36,96 | 37,37 | 36,53 | 36,72 | -1,45% | 470.923,00 |
| 26.12.2024 | 36,91 | 37,33 | 36,69 | 37,26 | 0,73% | 229.980,00 |
| 24.12.2024 | 36,78 | 37,01 | 36,43 | 36,99 | 1,01% | 226.494,00 |
| 23.12.2024 | 36,41 | 36,65 | 36,30 | 36,62 | 0,22% | 331.024,00 |
| 20.12.2024 | 36,32 | 36,97 | 36,32 | 36,54 | -0,11% | 1.610.160,00 |
| 19.12.2024 | 36,34 | 37,00 | 36,34 | 36,58 | 0,61% | 511.495,00 |
| 18.12.2024 | 37,91 | 38,08 | 35,91 | 36,36 | -3,53% | 498.496,00 |
| 17.12.2024 | 37,83 | 38,24 | 37,49 | 37,69 | -1,02% | 475.970,00 |
| 16.12.2024 | 38,05 | 38,66 | 37,98 | 38,08 | 0,29% | 322.526,00 |
| 13.12.2024 | 37,82 | 38,24 | 37,72 | 37,97 | -0,65% | 307.034,00 |
| 12.12.2024 | 38,67 | 38,78 | 38,15 | 38,22 | -0,78% | 456.384,00 |
| 11.12.2024 | 37,92 | 38,54 | 37,83 | 38,52 | 1,58% | 397.391,00 |
| 10.12.2024 | 37,43 | 38,05 | 37,13 | 37,92 | 0,88% | 473.599,00 |
| 09.12.2024 | 38,68 | 39,01 | 37,19 | 37,59 | -4,33% | 608.397,00 |
| 06.12.2024 | 39,62 | 39,77 | 39,03 | 39,29 | -0,33% | 300.433,00 |
| 05.12.2024 | 39,12 | 39,63 | 39,06 | 39,42 | 0,66% | 357.724,00 |
| 04.12.2024 | 40,06 | 40,27 | 38,87 | 39,16 | -2,61% | 341.439,00 |
| 03.12.2024 | 40,48 | 40,66 | 39,82 | 40,21 | -0,42% | 460.422,00 |
| 02.12.2024 | 39,66 | 40,57 | 39,66 | 40,38 | 0,98% | 449.167,00 |
| 29.11.2024 | 40,39 | 40,47 | 39,78 | 39,99 | -0,10% | 520.550,00 |
| 27.11.2024 | 40,13 | 40,53 | 39,90 | 40,03 | 0,08% | 307.695,00 |
| 26.11.2024 | 39,84 | 40,03 | 39,43 | 40,00 | 0,00% | 495.198,00 |
| 25.11.2024 | 38,79 | 40,19 | 38,76 | 40,00 | 3,28% | 673.283,00 |
| 22.11.2024 | 38,43 | 39,06 | 38,43 | 38,73 | 1,23% | 452.366,00 |
| 21.11.2024 | 38,07 | 38,52 | 37,86 | 38,26 | 0,90% | 76.201,00 |
| 20.11.2024 | 37,64 | 37,95 | 37,53 | 37,92 | 0,37% | 347.451,00 |
| 19.11.2024 | 37,13 | 37,92 | 37,13 | 37,78 | 0,45% | 508.654,00 |
| 18.11.2024 | 37,98 | 38,07 | 37,60 | 37,61 | -0,03% | 335.554,00 |
| 15.11.2024 | 37,70 | 37,92 | 37,43 | 37,62 | 0,67% | 282.377,00 |
| 14.11.2024 | 38,11 | 38,31 | 36,92 | 37,37 | -2,12% | 688.396,00 |
| 13.11.2024 | 38,74 | 38,74 | 38,11 | 38,18 | -0,96% | 394.413,00 |
| 12.11.2024 | 37,88 | 38,62 | 37,88 | 38,55 | 1,47% | 516.807,00 |
| 11.11.2024 | 37,61 | 38,23 | 37,53 | 37,99 | 2,40% | 548.240,00 |
| 08.11.2024 | 37,24 | 37,72 | 37,02 | 37,10 | -0,40% | 560.758,00 |
| 07.11.2024 | 36,96 | 37,69 | 36,12 | 37,25 | -5,17% | 920.271,00 |
| 06.11.2024 | 39,87 | 40,60 | 38,12 | 39,28 | 4,58% | 1.001.556,00 |
| 05.11.2024 | 37,06 | 37,85 | 37,06 | 37,56 | 1,62% | 468.919,00 |
| 04.11.2024 | 36,65 | 37,23 | 36,58 | 36,96 | 0,46% | 371.596,00 |
| 01.11.2024 | 38,58 | 38,58 | 36,50 | 36,79 | -4,89% | 749.452,00 |
| 31.10.2024 | 39,15 | 39,29 | 38,68 | 38,68 | -1,25% | 362.478,00 |
| 30.10.2024 | 38,93 | 39,62 | 38,93 | 39,17 | 0,80% | 247.738,00 |
| 29.10.2024 | 38,33 | 38,89 | 38,33 | 38,86 | 0,36% | 376.239,00 |
| 28.10.2024 | 38,83 | 39,24 | 38,65 | 38,72 | 0,34% | 348.401,00 |
| 25.10.2024 | 39,54 | 39,64 | 38,47 | 38,59 | -1,98% | 296.013,00 |
| 24.10.2024 | 39,49 | 39,79 | 39,25 | 39,37 | -0,30% | 305.243,00 |
| 23.10.2024 | 39,34 | 39,58 | 39,04 | 39,49 | 0,10% | 306.874,00 |
| 22.10.2024 | 39,29 | 39,72 | 38,93 | 39,45 | 0,15% | 341.137,00 |
| 21.10.2024 | 40,47 | 40,90 | 39,37 | 39,39 | -2,55% | 444.076,00 |
| 18.10.2024 | 41,67 | 41,67 | 40,41 | 40,42 | -2,60% | 511.394,00 |
| 17.10.2024 | 41,80 | 41,95 | 41,21 | 41,50 | -0,05% | 306.524,00 |
| 16.10.2024 | 41,63 | 41,85 | 41,25 | 41,52 | 0,83% | 471.308,00 |
| 15.10.2024 | 41,07 | 41,65 | 40,97 | 41,18 | 0,44% | 456.815,00 |
| 14.10.2024 | 40,85 | 41,05 | 40,54 | 41,00 | 0,32% | 286.767,00 |
| 11.10.2024 | 40,72 | 41,18 | 40,72 | 40,87 | 0,57% | 381.127,00 |
| 10.10.2024 | 40,78 | 40,85 | 40,22 | 40,64 | -0,47% | 432.681,00 |
| 09.10.2024 | 41,24 | 41,56 | 40,79 | 40,83 | -0,80% | 221.835,00 |
| 08.10.2024 | 41,17 | 41,50 | 40,88 | 41,16 | 0,88% | 721.263,00 |
| 07.10.2024 | 41,23 | 41,26 | 40,57 | 40,80 | -1,14% | 443.738,00 |
| 04.10.2024 | 41,32 | 41,59 | 41,03 | 41,27 | 0,58% | 1.054.437,00 |
| 03.10.2024 | 40,81 | 41,38 | 40,65 | 41,03 | -0,02% | 285.136,00 |
| 02.10.2024 | 41,00 | 41,24 | 40,74 | 41,04 | -0,17% | 324.498,00 |
| 01.10.2024 | 41,32 | 41,47 | 40,63 | 41,11 | -0,19% | 310.951,00 |
| 30.09.2024 | 41,00 | 41,46 | 40,76 | 41,19 | 0,39% | 374.764,00 |
| 27.09.2024 | 41,21 | 41,52 | 40,89 | 41,03 | 0,39% | 511.478,00 |