NV5 Global Inc
[WKN: A1W6GS | ISIN: US62945V1098]
Aktienkurse
19,020$ -2,21%
Echtzeit-Aktienkurs NV5 Global Inc
Bid: Ask:

Aktienkurse zur NV5 Global Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 18,92 19,39 18,67 19,02 -2,21% 29.538,00
03.04.2025 19,21 19,76 19,13 19,45 -2,51% 641.263,00
02.04.2025 19,12 19,99 19,12 19,95 3,53% 484.946,00
01.04.2025 19,12 19,47 19,02 19,27 0,00% 551.652,00
31.03.2025 19,03 19,46 18,87 19,27 0,10% 722.183,00
28.03.2025 19,34 19,38 18,93 19,25 -0,41% 688.723,00
27.03.2025 19,03 19,62 18,88 19,33 1,42% 561.120,00
26.03.2025 19,40 19,53 18,84 19,06 -1,85% 438.578,00
25.03.2025 19,25 20,10 19,21 19,42 0,26% 835.818,00
24.03.2025 18,99 19,70 18,98 19,37 3,58% 693.291,00
21.03.2025 18,72 18,96 18,57 18,70 -0,90% 1.119.082,00
20.03.2025 18,68 19,10 18,66 18,87 0,05% 710.819,00
19.03.2025 18,34 19,01 18,33 18,86 3,17% 523.502,00
18.03.2025 18,12 18,34 17,99 18,28 0,33% 409.351,00
17.03.2025 18,09 18,46 18,00 18,22 0,22% 566.788,00
14.03.2025 17,79 18,22 17,71 18,18 3,06% 464.172,00
13.03.2025 17,41 17,79 17,13 17,64 1,32% 456.577,00
12.03.2025 17,84 18,18 17,39 17,41 -1,92% 878.629,00
11.03.2025 17,79 18,00 17,62 17,75 -0,28% 372.963,00
10.03.2025 18,10 18,40 17,77 17,80 -2,36% 497.374,00
07.03.2025 17,86 18,40 17,78 18,23 1,62% 409.567,00
06.03.2025 17,69 18,02 17,45 17,94 0,28% 472.740,00
05.03.2025 17,66 17,90 17,33 17,89 1,71% 491.421,00
04.03.2025 17,23 17,80 17,23 17,59 1,15% 577.969,00
03.03.2025 18,03 18,24 17,36 17,39 -3,66% 739.647,00
28.02.2025 18,11 18,25 17,85 18,05 -0,82% 544.776,00
27.02.2025 18,09 18,35 17,81 18,20 -0,44% 648.478,00
26.02.2025 18,40 18,50 18,01 18,28 -0,98% 384.821,00
25.02.2025 18,19 18,74 18,07 18,46 1,82% 574.876,00
24.02.2025 17,85 18,46 17,60 18,13 2,14% 671.273,00
21.02.2025 18,71 18,90 16,91 17,75 1,84% 1.034.374,00
20.02.2025 16,90 17,51 16,83 17,43 2,35% 781.235,00
19.02.2025 16,93 17,23 16,77 17,03 -0,23% 506.548,00
18.02.2025 17,48 17,63 17,01 17,07 -2,40% 506.866,00
14.02.2025 17,70 17,85 17,38 17,49 -0,63% 274.886,00
13.02.2025 17,54 17,78 17,35 17,60 1,09% 251.565,00
12.02.2025 17,80 18,06 17,24 17,41 -3,92% 436.636,00
11.02.2025 17,82 18,30 17,82 18,12 0,72% 348.682,00
10.02.2025 17,73 18,25 17,73 17,99 1,47% 252.822,00
07.02.2025 18,05 18,19 17,69 17,73 -1,77% 279.850,00
06.02.2025 18,33 18,48 17,86 18,05 -0,93% 383.828,00
05.02.2025 18,16 18,38 18,06 18,22 0,22% 236.974,00
04.02.2025 18,20 18,43 18,10 18,18 -0,44% 255.853,00
03.02.2025 18,49 18,49 17,96 18,26 -3,08% 400.622,00
31.01.2025 18,14 18,96 18,08 18,84 3,40% 469.786,00
30.01.2025 18,21 18,46 17,92 18,22 -0,05% 306.151,00
29.01.2025 18,36 18,53 18,18 18,23 -0,87% 303.318,00
28.01.2025 18,99 19,14 18,38 18,39 -2,44% 294.549,00
27.01.2025 18,91 19,15 18,53 18,85 -0,74% 427.173,00
24.01.2025 19,01 19,01 18,76 18,99 0,26% 264.843,00
23.01.2025 18,85 19,02 18,73 18,94 -0,32% 303.722,00
22.01.2025 18,90 19,01 18,74 19,00 0,11% 276.380,00
21.01.2025 18,56 19,10 18,45 18,98 3,10% 354.001,00
17.01.2025 19,12 19,15 18,13 18,41 -3,11% 522.373,00
16.01.2025 18,14 19,11 17,92 19,00 5,03% 578.752,00
15.01.2025 18,33 18,60 17,97 18,09 0,44% 690.143,00
14.01.2025 18,42 18,55 17,98 18,01 -1,42% 387.549,00
13.01.2025 18,89 18,99 18,21 18,27 -3,18% 650.363,00
10.01.2025 19,48 19,50 18,64 18,87 -1,41% 597.311,00
08.01.2025 18,43 19,50 18,36 19,14 3,46% 678.344,00
07.01.2025 18,50 18,97 18,42 18,50 -1,39% 451.898,00
06.01.2025 19,47 19,85 18,71 18,76 -0,05% 390.591,00
03.01.2025 18,56 18,84 18,46 18,77 1,35% 475.925,00
02.01.2025 18,93 19,03 18,43 18,52 -1,70% 304.849,00
31.12.2024 19,00 19,08 18,79 18,84 0,00% 303.925,00
30.12.2024 19,00 19,02 18,54 18,84 -0,53% 309.936,00
27.12.2024 18,90 19,10 18,71 18,94 -0,11% 278.556,00
26.12.2024 18,75 18,97 18,67 18,96 0,74% 245.025,00
24.12.2024 18,83 18,94 18,66 18,82 -0,11% 128.760,00
23.12.2024 19,00 19,00 18,63 18,84 -1,00% 405.422,00
20.12.2024 18,71 19,19 18,59 19,03 0,37% 1.054.578,00
19.12.2024 19,45 19,75 18,96 18,96 -1,86% 413.482,00
18.12.2024 19,91 20,13 19,16 19,32 -0,92% 363.464,00
17.12.2024 19,74 19,89 19,31 19,50 -2,35% 440.277,00
16.12.2024 19,92 20,31 19,79 19,97 0,25% 709.707,00
13.12.2024 19,92 20,24 19,87 19,92 -0,40% 883.166,00
12.12.2024 20,55 20,75 19,97 20,00 -2,82% 419.943,00
11.12.2024 21,43 21,49 20,56 20,58 -3,11% 383.014,00
10.12.2024 20,89 21,50 20,68 21,24 1,34% 447.108,00
09.12.2024 21,20 21,51 20,88 20,96 0,14% 307.229,00
06.12.2024 21,03 21,13 20,86 20,93 0,53% 264.875,00
05.12.2024 21,23 21,42 20,79 20,82 -1,89% 302.284,00
04.12.2024 21,42 21,58 21,17 21,22 -0,93% 340.725,00
03.12.2024 21,69 21,83 21,05 21,42 -1,34% 390.601,00
02.12.2024 21,76 21,91 21,40 21,71 -0,23% 323.675,00
29.11.2024 21,77 21,81 21,58 21,76 0,79% 200.122,00
27.11.2024 22,23 22,42 21,58 21,59 -2,62% 375.712,00
26.11.2024 22,06 22,38 21,93 22,17 0,27% 828.902,00
25.11.2024 21,69 22,48 21,69 22,11 2,84% 676.640,00
22.11.2024 21,94 22,09 21,40 21,50 -1,38% 353.072,00
21.11.2024 22,11 22,18 21,80 21,80 0,00% 54.406,00
20.11.2024 22,14 22,22 21,71 21,80 -1,93% 317.991,00
19.11.2024 21,80 22,56 21,80 22,23 1,18% 570.457,00
18.11.2024 22,21 22,37 21,74 21,97 0,05% 422.294,00
15.11.2024 22,67 22,73 21,83 21,96 -2,40% 442.053,00
14.11.2024 23,35 23,44 22,46 22,50 -3,72% 609.422,00
13.11.2024 23,49 23,70 23,32 23,37 -0,32% 505.493,00
12.11.2024 23,78 23,90 23,42 23,45 -1,24% 422.876,00
11.11.2024 23,59 23,84 23,40 23,74 1,67% 405.488,00
08.11.2024 24,99 25,12 23,00 23,35 -7,60% 842.015,00