88,980$
5,93%
Echtzeit-Aktienkurs NVE Corp.
Bid:
Ask:
Aktienkurse zur NVE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 83,68 | 89,00 | 82,25 | 87,56 | 4,24% | 137.737,00 |
| 20.05.2026 | 82,72 | 84,33 | 81,96 | 84,00 | 2,45% | 116.085,00 |
| 19.05.2026 | 82,54 | 84,30 | 80,48 | 81,99 | -2,32% | 152.103,00 |
| 18.05.2026 | 89,14 | 89,38 | 82,05 | 83,94 | -6,46% | 129.186,00 |
| 15.05.2026 | 89,82 | 90,87 | 86,62 | 89,74 | -3,15% | 156.768,00 |
| 14.05.2026 | 95,46 | 95,46 | 91,26 | 92,66 | -3,08% | 175.377,00 |
| 13.05.2026 | 96,85 | 101,99 | 95,11 | 95,60 | 4,20% | 262.624,00 |
| 12.05.2026 | 94,22 | 94,42 | 88,05 | 91,75 | -3,69% | 198.354,00 |
| 11.05.2026 | 99,98 | 110,03 | 92,00 | 95,27 | 5,61% | 371.987,00 |
| 08.05.2026 | 88,28 | 95,25 | 86,00 | 90,21 | 1,83% | 119.163,00 |
| 07.05.2026 | 82,33 | 90,00 | 77,00 | 88,59 | 3,60% | 123.926,00 |
| 06.05.2026 | 86,83 | 87,76 | 81,71 | 85,51 | 0,62% | 114.696,00 |
| 05.05.2026 | 84,57 | 87,32 | 84,07 | 84,98 | 1,12% | 80.496,00 |
| 04.05.2026 | 88,86 | 88,86 | 81,58 | 84,04 | -3,62% | 106.981,00 |
| 01.05.2026 | 83,05 | 88,11 | 83,05 | 87,20 | 5,33% | 103.098,00 |
| 30.04.2026 | 79,83 | 85,65 | 78,71 | 82,79 | 6,56% | 99.944,00 |
| 29.04.2026 | 78,88 | 79,30 | 75,00 | 77,69 | -1,78% | 56.928,00 |
| 28.04.2026 | 79,96 | 80,42 | 78,64 | 79,10 | -2,06% | 59.647,00 |
| 27.04.2026 | 82,64 | 82,64 | 79,47 | 80,76 | -1,72% | 58.494,00 |
| 24.04.2026 | 79,17 | 84,42 | 79,17 | 82,17 | 4,93% | 89.029,00 |
| 23.04.2026 | 84,17 | 85,38 | 76,77 | 78,31 | -7,08% | 144.833,00 |
| 22.04.2026 | 83,04 | 84,50 | 82,79 | 84,28 | 2,59% | 93.061,00 |
| 21.04.2026 | 81,00 | 84,61 | 81,00 | 82,15 | 1,21% | 98.223,00 |
| 20.04.2026 | 82,65 | 83,99 | 80,55 | 81,17 | -1,44% | 42.633,00 |
| 17.04.2026 | 79,83 | 82,87 | 79,83 | 82,36 | 3,49% | 54.234,00 |
| 16.04.2026 | 78,83 | 79,81 | 78,08 | 79,58 | 0,95% | 36.579,00 |
| 15.04.2026 | 76,55 | 78,84 | 76,10 | 78,84 | 2,86% | 51.537,00 |
| 14.04.2026 | 76,44 | 78,29 | 76,16 | 76,64 | 0,14% | 53.783,00 |
| 13.04.2026 | 75,30 | 77,01 | 75,30 | 76,53 | -0,10% | 30.217,00 |
| 10.04.2026 | 76,07 | 77,56 | 75,89 | 76,61 | 0,05% | 35.245,00 |
| 09.04.2026 | 74,53 | 76,57 | 74,08 | 76,57 | 4,01% | 49.221,00 |
| 08.04.2026 | 73,38 | 74,75 | 71,89 | 73,62 | 2,98% | 55.400,00 |
| 07.04.2026 | 69,55 | 71,63 | 69,08 | 71,49 | 1,79% | 89.760,00 |
| 06.04.2026 | 69,64 | 70,90 | 69,22 | 70,23 | 1,37% | 131.122,00 |
| 02.04.2026 | 67,05 | 69,70 | 66,50 | 69,28 | 1,79% | 72.145,00 |
| 01.04.2026 | 66,65 | 68,38 | 66,65 | 68,06 | 4,37% | 34.078,00 |
| 31.03.2026 | 65,55 | 66,50 | 64,17 | 65,21 | 0,46% | 40.333,00 |
| 30.03.2026 | 65,12 | 65,88 | 64,28 | 64,91 | -0,84% | 33.261,00 |
| 27.03.2026 | 66,13 | 66,99 | 65,36 | 65,46 | -1,37% | 31.081,00 |
| 26.03.2026 | 67,14 | 67,65 | 66,35 | 66,37 | -1,99% | 21.233,00 |
| 25.03.2026 | 68,88 | 68,88 | 66,51 | 67,72 | 0,62% | 25.732,00 |
| 24.03.2026 | 66,78 | 68,89 | 65,90 | 67,30 | 1,37% | 46.619,00 |
| 23.03.2026 | 67,37 | 68,99 | 66,36 | 66,39 | 0,23% | 29.739,00 |
| 20.03.2026 | 66,50 | 66,90 | 65,25 | 66,24 | -0,29% | 62.012,00 |
| 19.03.2026 | 65,26 | 67,80 | 65,12 | 66,43 | 0,70% | 23.923,00 |
| 18.03.2026 | 68,40 | 69,56 | 65,97 | 65,97 | -4,50% | 28.994,00 |
| 17.03.2026 | 70,89 | 71,02 | 67,98 | 69,07 | -0,52% | 40.763,00 |
| 16.03.2026 | 68,05 | 70,36 | 68,05 | 69,43 | 3,04% | 28.978,00 |
| 13.03.2026 | 68,57 | 68,96 | 66,81 | 67,38 | -1,45% | 48.089,00 |
| 12.03.2026 | 69,03 | 69,78 | 67,74 | 68,37 | -2,31% | 29.406,00 |
| 11.03.2026 | 67,47 | 70,72 | 67,47 | 69,99 | 2,68% | 30.062,00 |
| 10.03.2026 | 70,72 | 70,72 | 67,02 | 68,17 | 0,69% | 51.244,00 |
| 09.03.2026 | 65,66 | 68,80 | 65,01 | 67,70 | 1,07% | 38.163,00 |
| 06.03.2026 | 66,59 | 68,02 | 66,59 | 66,98 | -0,84% | 35.658,00 |
| 05.03.2026 | 68,68 | 69,93 | 67,44 | 67,55 | -2,43% | 19.485,00 |
| 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 |
| 02.01.2026 | 59,94 | 62,11 | 59,51 | 61,45 | 3,57% | 49.858,00 |
| 31.12.2025 | 59,29 | 60,24 | 58,73 | 59,33 | 0,69% | 61.893,00 |
| 30.12.2025 | 59,10 | 59,60 | 58,20 | 58,93 | 0,23% | 71.551,00 |
| 29.12.2025 | 61,00 | 61,50 | 58,63 | 58,79 | -3,76% | 83.811,00 |