67,260$
-0,34%
Echtzeit-Aktienkurs NVE Corp.
Bid:
Ask:
Aktienkurse zur NVE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,59 | 68,02 | 66,59 | 67,00 | -0,73% | 1,00 |
| 05.03.2026 | 69,93 | 69,93 | 67,44 | 67,49 | -2,51% | 19.480,00 |
| 04.03.2026 | 68,77 | 72,56 | 68,77 | 69,23 | 1,45% | 25.191,00 |
| 03.03.2026 | 67,90 | 68,95 | 67,01 | 68,24 | -2,33% | 24.910,00 |
| 02.03.2026 | 68,43 | 69,99 | 68,00 | 69,87 | 1,50% | 23.720,00 |
| 27.02.2026 | 69,21 | 70,13 | 68,56 | 68,84 | -2,17% | 28.838,00 |
| 26.02.2026 | 70,51 | 70,75 | 68,56 | 70,37 | -1,41% | 42.266,00 |
| 25.02.2026 | 70,14 | 72,17 | 69,47 | 71,38 | 3,32% | 45.170,00 |
| 24.02.2026 | 67,41 | 70,60 | 67,41 | 69,08 | 3,34% | 29.371,00 |
| 23.02.2026 | 65,80 | 67,18 | 65,22 | 66,85 | 1,43% | 29.348,00 |
| 20.02.2026 | 65,03 | 66,71 | 65,03 | 65,91 | 0,38% | 19.630,00 |
| 19.02.2026 | 66,00 | 67,70 | 64,53 | 65,66 | -0,45% | 31.009,00 |
| 18.02.2026 | 66,06 | 67,06 | 65,02 | 65,96 | -0,20% | 24.542,00 |
| 17.02.2026 | 65,96 | 66,48 | 63,30 | 66,10 | 0,02% | 61.784,00 |
| 13.02.2026 | 66,64 | 67,97 | 65,99 | 66,08 | -0,83% | 25.757,00 |
| 12.02.2026 | 68,10 | 68,30 | 65,35 | 66,64 | -1,46% | 35.157,00 |
| 11.02.2026 | 67,11 | 67,97 | 66,30 | 67,62 | 2,73% | 34.308,00 |
| 10.02.2026 | 65,72 | 66,95 | 65,03 | 65,82 | 0,83% | 41.052,00 |
| 09.02.2026 | 65,00 | 66,07 | 63,48 | 65,28 | 0,90% | 51.895,00 |
| 06.02.2026 | 64,67 | 65,39 | 63,93 | 64,70 | 2,23% | 48.391,00 |
| 05.02.2026 | 63,80 | 64,50 | 63,02 | 63,29 | -1,97% | 45.012,00 |
| 04.02.2026 | 66,73 | 67,05 | 63,02 | 64,56 | -2,14% | 50.679,00 |
| 03.02.2026 | 67,47 | 67,70 | 64,81 | 65,97 | -2,21% | 58.100,00 |
| 02.02.2026 | 66,98 | 68,42 | 65,13 | 67,46 | -0,04% | 104.631,00 |
| 30.01.2026 | 70,73 | 72,00 | 67,28 | 67,49 | -6,33% | 108.157,00 |
| 29.01.2026 | 72,15 | 72,40 | 70,00 | 72,05 | -0,32% | 53.845,00 |
| 28.01.2026 | 73,94 | 73,94 | 71,85 | 72,28 | -2,30% | 45.450,00 |
| 27.01.2026 | 74,46 | 75,35 | 73,35 | 73,98 | -0,05% | 39.460,00 |
| 26.01.2026 | 75,79 | 75,98 | 73,50 | 74,02 | -2,76% | 47.140,00 |
| 23.01.2026 | 76,14 | 77,28 | 72,94 | 76,12 | -0,77% | 84.851,00 |
| 22.01.2026 | 77,58 | 82,30 | 74,57 | 76,71 | 12,07% | 183.228,00 |
| 21.01.2026 | 69,00 | 70,15 | 67,93 | 68,45 | 0,29% | 47.492,00 |
| 20.01.2026 | 67,43 | 69,57 | 66,13 | 68,25 | -0,12% | 45.818,00 |
| 16.01.2026 | 66,80 | 68,89 | 66,36 | 68,33 | 3,19% | 42.304,00 |
| 15.01.2026 | 65,25 | 68,10 | 65,06 | 66,22 | 1,81% | 49.822,00 |
| 14.01.2026 | 63,76 | 65,32 | 63,76 | 65,05 | 2,10% | 37.407,00 |
| 13.01.2026 | 64,49 | 65,45 | 63,55 | 63,71 | -0,22% | 40.594,00 |
| 12.01.2026 | 63,25 | 64,38 | 62,67 | 63,85 | 0,25% | 42.316,00 |
| 09.01.2026 | 63,92 | 64,93 | 63,51 | 63,69 | -0,05% | 25.107,00 |
| 08.01.2026 | 64,49 | 64,75 | 62,55 | 63,72 | -1,89% | 45.240,00 |
| 07.01.2026 | 64,08 | 65,22 | 62,56 | 64,95 | 1,56% | 45.405,00 |
| 06.01.2026 | 62,53 | 65,51 | 62,53 | 63,95 | 2,08% | 84.973,00 |
| 05.01.2026 | 61,52 | 64,24 | 61,52 | 62,65 | 1,95% | 33.009,00 |