77,200$
-1,56%
Echtzeit-Aktienkurs NVE Corp
Bid:
Ask:
Aktienkurse zur NVE Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 78,10 | 78,10 | 76,00 | 77,56 | -1,10% | 18.619,00 |
| 03.12.2024 | 79,50 | 79,74 | 77,66 | 78,42 | -1,17% | 12.233,00 |
| 02.12.2024 | 78,30 | 79,65 | 77,99 | 79,35 | 2,68% | 12.092,00 |
| 29.11.2024 | 77,91 | 78,10 | 76,94 | 77,28 | 0,25% | 9.902,00 |
| 27.11.2024 | 78,11 | 78,11 | 76,00 | 77,09 | 0,33% | 17.189,00 |
| 26.11.2024 | 80,89 | 80,89 | 76,26 | 76,84 | -5,89% | 17.688,00 |
| 25.11.2024 | 81,19 | 83,83 | 81,19 | 81,65 | 0,84% | 25.045,00 |
| 22.11.2024 | 78,19 | 80,97 | 78,19 | 80,97 | 3,73% | 17.106,00 |
| 21.11.2024 | 75,06 | 78,20 | 75,06 | 78,06 | 3,28% | 3.685,00 |
| 20.11.2024 | 75,01 | 75,58 | 74,31 | 75,58 | 0,24% | 14.257,00 |
| 19.11.2024 | 74,65 | 76,23 | 74,12 | 75,40 | 1,05% | 12.397,00 |
| 18.11.2024 | 74,50 | 76,00 | 74,27 | 74,62 | -0,48% | 27.124,00 |
| 15.11.2024 | 76,63 | 76,63 | 74,50 | 74,98 | -1,90% | 13.132,00 |
| 14.11.2024 | 76,80 | 76,80 | 76,43 | 76,43 | -1,80% | 9.098,00 |
| 13.11.2024 | 79,72 | 80,41 | 77,32 | 77,83 | -1,03% | 27.828,00 |
| 12.11.2024 | 82,05 | 82,05 | 78,05 | 78,64 | -4,10% | 14.870,00 |
| 11.11.2024 | 82,65 | 82,65 | 81,43 | 82,00 | -1,15% | 23.250,00 |
| 08.11.2024 | 82,51 | 83,41 | 82,12 | 82,95 | 1,21% | 11.130,00 |
| 07.11.2024 | 81,73 | 83,49 | 81,73 | 81,96 | -0,27% | 15.239,00 |
| 06.11.2024 | 77,39 | 83,00 | 77,37 | 82,18 | 10,26% | 28.886,00 |
| 05.11.2024 | 74,38 | 74,89 | 73,31 | 74,53 | 0,68% | 21.432,00 |
| 04.11.2024 | 75,30 | 75,80 | 74,03 | 74,03 | -2,49% | 8.228,00 |
| 01.11.2024 | 75,40 | 76,18 | 74,65 | 75,92 | 1,28% | 11.605,00 |
| 31.10.2024 | 76,23 | 76,23 | 74,53 | 74,96 | -2,82% | 7.734,00 |
| 30.10.2024 | 77,77 | 78,66 | 76,65 | 77,14 | -1,03% | 6.582,00 |
| 29.10.2024 | 77,74 | 78,23 | 77,11 | 77,94 | -0,80% | 10.496,00 |
| 28.10.2024 | 76,74 | 78,75 | 76,40 | 78,57 | 2,81% | 12.805,00 |
| 25.10.2024 | 76,94 | 76,94 | 76,12 | 76,42 | 0,22% | 7.713,00 |
| 24.10.2024 | 76,57 | 78,50 | 75,11 | 76,25 | -1,03% | 10.262,00 |
| 23.10.2024 | 79,50 | 79,50 | 76,08 | 77,04 | -2,51% | 10.207,00 |
| 22.10.2024 | 79,90 | 79,90 | 78,21 | 79,02 | -0,62% | 10.867,00 |
| 21.10.2024 | 78,76 | 79,82 | 78,76 | 79,51 | -0,29% | 12.567,00 |
| 18.10.2024 | 81,05 | 81,11 | 79,18 | 79,74 | -1,56% | 10.549,00 |
| 17.10.2024 | 80,40 | 81,50 | 80,40 | 81,00 | 0,98% | 6.521,00 |
| 16.10.2024 | 78,16 | 81,33 | 78,16 | 80,21 | 1,60% | 22.835,00 |
| 15.10.2024 | 80,19 | 80,39 | 78,95 | 78,95 | -0,05% | 9.785,00 |
| 14.10.2024 | 79,39 | 79,54 | 78,77 | 78,99 | -0,88% | 7.698,00 |
| 11.10.2024 | 78,33 | 80,56 | 78,33 | 79,69 | 1,26% | 16.798,00 |
| 10.10.2024 | 77,82 | 79,05 | 77,49 | 78,70 | -0,52% | 9.491,00 |
| 09.10.2024 | 79,45 | 79,82 | 78,51 | 79,11 | 0,87% | 7.951,00 |
| 08.10.2024 | 78,11 | 78,66 | 78,00 | 78,43 | 0,44% | 8.725,00 |
| 07.10.2024 | 77,52 | 78,51 | 77,43 | 78,09 | -0,76% | 6.426,00 |
| 04.10.2024 | 79,39 | 79,58 | 78,69 | 78,69 | 1,18% | 9.470,00 |
| 03.10.2024 | 78,14 | 78,76 | 77,71 | 77,77 | -0,68% | 12.631,00 |
| 02.10.2024 | 77,49 | 79,01 | 77,49 | 78,30 | 1,49% | 12.363,00 |
| 01.10.2024 | 78,99 | 78,99 | 76,40 | 77,15 | -2,63% | 15.642,00 |
| 30.09.2024 | 81,10 | 81,10 | 78,99 | 79,23 | -1,46% | 18.169,00 |
| 27.09.2024 | 80,74 | 81,80 | 80,14 | 80,40 | 0,17% | 17.127,00 |
| 26.09.2024 | 81,30 | 81,30 | 80,07 | 80,26 | 0,97% | 21.113,00 |
| 25.09.2024 | 80,66 | 80,66 | 79,12 | 79,49 | -1,08% | 10.828,00 |
| 24.09.2024 | 79,00 | 81,05 | 78,30 | 80,36 | 2,47% | 15.360,00 |
| 23.09.2024 | 78,00 | 78,43 | 77,07 | 78,42 | 1,62% | 16.749,00 |
| 20.09.2024 | 78,78 | 79,09 | 77,17 | 77,17 | -2,03% | 48.351,00 |
| 19.09.2024 | 78,82 | 79,48 | 78,47 | 78,77 | 1,74% | 10.269,00 |
| 18.09.2024 | 76,49 | 79,89 | 76,38 | 77,42 | 1,24% | 17.483,00 |
| 17.09.2024 | 76,00 | 76,91 | 75,41 | 76,47 | 1,50% | 33.285,00 |
| 16.09.2024 | 76,49 | 76,49 | 74,76 | 75,34 | -2,91% | 16.213,00 |
| 13.09.2024 | 76,59 | 78,24 | 75,82 | 77,60 | 2,48% | 28.541,00 |
| 12.09.2024 | 76,55 | 76,85 | 75,72 | 75,72 | 0,85% | 12.613,00 |
| 11.09.2024 | 74,55 | 75,51 | 74,55 | 75,08 | -1,00% | 21.079,00 |
| 10.09.2024 | 75,31 | 76,37 | 75,31 | 75,84 | 1,07% | 11.528,00 |
| 09.09.2024 | 75,13 | 75,82 | 74,37 | 75,04 | 0,66% | 14.689,00 |
| 06.09.2024 | 76,36 | 76,36 | 74,10 | 74,55 | -2,05% | 14.280,00 |
| 05.09.2024 | 78,41 | 78,51 | 76,08 | 76,11 | -2,85% | 11.367,00 |
| 04.09.2024 | 78,78 | 79,70 | 78,31 | 78,34 | -0,45% | 22.939,00 |
| 03.09.2024 | 83,01 | 83,15 | 78,46 | 78,70 | -6,04% | 33.163,00 |
| 30.08.2024 | 84,47 | 84,51 | 81,80 | 83,75 | -0,07% | 27.556,00 |
| 29.08.2024 | 82,60 | 84,70 | 82,60 | 83,81 | 2,33% | 21.441,00 |
| 28.08.2024 | 83,73 | 83,80 | 81,89 | 81,90 | -1,99% | 14.859,00 |
| 27.08.2024 | 83,15 | 84,09 | 82,01 | 83,56 | -0,19% | 33.734,00 |
| 26.08.2024 | 84,80 | 85,07 | 82,38 | 83,72 | -0,33% | 18.663,00 |
| 23.08.2024 | 81,00 | 84,28 | 81,00 | 84,00 | 4,41% | 34.982,00 |
| 22.08.2024 | 82,42 | 82,80 | 80,38 | 80,45 | -2,12% | 55.076,00 |
| 21.08.2024 | 80,42 | 82,19 | 79,81 | 82,19 | 2,19% | 11.960,00 |
| 20.08.2024 | 81,08 | 81,08 | 80,10 | 80,43 | -0,98% | 11.927,00 |
| 19.08.2024 | 80,52 | 81,30 | 80,30 | 81,23 | 0,11% | 24.712,00 |
| 16.08.2024 | 80,79 | 82,00 | 79,70 | 81,14 | -0,69% | 45.866,00 |
| 15.08.2024 | 80,93 | 82,27 | 79,96 | 81,70 | 3,25% | 9.441,00 |
| 14.08.2024 | 79,95 | 81,13 | 77,65 | 79,13 | -0,84% | 28.035,00 |
| 13.08.2024 | 80,35 | 80,35 | 77,00 | 79,80 | 2,57% | 17.297,00 |
| 12.08.2024 | 78,65 | 79,55 | 77,80 | 77,80 | -1,14% | 10.719,00 |
| 09.08.2024 | 79,18 | 79,38 | 78,54 | 78,70 | -0,72% | 14.877,00 |
| 08.08.2024 | 78,66 | 80,23 | 76,51 | 79,27 | 2,56% | 9.031,00 |
| 07.08.2024 | 81,06 | 81,06 | 77,26 | 77,29 | -1,99% | 15.326,00 |
| 06.08.2024 | 80,27 | 80,96 | 78,01 | 78,86 | -1,46% | 19.841,00 |
| 05.08.2024 | 78,95 | 82,61 | 78,81 | 80,03 | -4,51% | 32.872,00 |
| 02.08.2024 | 80,98 | 84,05 | 78,95 | 83,81 | 0,31% | 35.721,00 |
| 01.08.2024 | 88,39 | 89,00 | 82,88 | 83,55 | -6,41% | 28.458,00 |
| 31.07.2024 | 82,31 | 89,98 | 82,31 | 89,27 | 6,63% | 103.107,00 |
| 30.07.2024 | 84,21 | 84,23 | 80,98 | 83,72 | 0,13% | 52.215,00 |
| 29.07.2024 | 84,11 | 85,23 | 81,83 | 83,61 | -1,76% | 21.758,00 |
| 26.07.2024 | 84,57 | 85,26 | 82,94 | 85,11 | 1,06% | 47.902,00 |
| 25.07.2024 | 84,99 | 87,98 | 82,67 | 84,22 | -1,03% | 48.786,00 |
| 24.07.2024 | 87,14 | 87,14 | 84,03 | 85,10 | -3,87% | 21.490,00 |
| 23.07.2024 | 81,44 | 88,99 | 81,44 | 88,53 | 8,00% | 46.124,00 |
| 22.07.2024 | 81,35 | 83,45 | 79,76 | 81,97 | 1,24% | 58.052,00 |
| 19.07.2024 | 80,99 | 81,57 | 79,39 | 80,97 | 0,30% | 34.781,00 |
| 18.07.2024 | 80,10 | 83,24 | 79,29 | 80,73 | 0,73% | 20.071,00 |
| 17.07.2024 | 81,98 | 83,13 | 79,71 | 80,15 | -2,39% | 51.139,00 |
| 16.07.2024 | 77,85 | 82,24 | 76,68 | 82,11 | 6,50% | 25.330,00 |