18,040$
-0,88%
Echtzeit-Aktienkurs NV5 Global Inc
Bid:
Ask:
Aktienkurse zur NV5 Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,21 | 18,23 | 17,89 | 18,04 | -0,88% | 64.382,00 |
| 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 |
| 07.11.2024 | 25,35 | 25,96 | 25,13 | 25,27 | -0,59% | 612.074,00 |
| 06.11.2024 | 24,98 | 25,81 | 24,98 | 25,42 | 5,70% | 543.685,00 |
| 05.11.2024 | 23,36 | 24,14 | 23,36 | 24,05 | 3,26% | 333.046,00 |
| 04.11.2024 | 22,90 | 23,56 | 22,89 | 23,29 | 1,39% | 350.459,00 |
| 01.11.2024 | 22,99 | 23,22 | 22,83 | 22,97 | 0,57% | 303.928,00 |
| 31.10.2024 | 23,36 | 23,36 | 22,62 | 22,84 | -2,89% | 307.379,00 |
| 30.10.2024 | 22,91 | 23,58 | 22,81 | 23,52 | 2,48% | 488.686,00 |
| 29.10.2024 | 22,30 | 23,02 | 21,92 | 22,95 | 2,27% | 324.389,00 |
| 28.10.2024 | 22,11 | 22,58 | 22,05 | 22,44 | 2,56% | 400.840,00 |
| 25.10.2024 | 22,11 | 22,21 | 21,54 | 21,88 | -0,55% | 261.413,00 |
| 24.10.2024 | 22,39 | 22,66 | 21,84 | 22,00 | -1,30% | 635.683,00 |
| 23.10.2024 | 23,07 | 23,22 | 22,12 | 22,29 | -4,01% | 452.479,00 |
| 22.10.2024 | 23,38 | 23,48 | 23,19 | 23,22 | -0,85% | 243.876,00 |
| 21.10.2024 | 23,45 | 23,60 | 23,32 | 23,42 | -0,43% | 163.563,00 |
| 18.10.2024 | 23,61 | 23,75 | 23,21 | 23,52 | -0,21% | 261.631,00 |
| 17.10.2024 | 23,76 | 23,76 | 23,17 | 23,57 | -0,46% | 232.462,00 |
| 16.10.2024 | 23,44 | 23,86 | 23,32 | 23,68 | 1,24% | 209.990,00 |
| 15.10.2024 | 23,45 | 23,82 | 23,34 | 23,39 | -0,34% | 219.539,00 |
| 14.10.2024 | 23,21 | 23,50 | 22,98 | 23,47 | 1,69% | 219.642,00 |
| 11.10.2024 | 22,65 | 23,30 | 22,65 | 23,08 | 1,25% | 292.833,00 |
| 10.10.2024 | 23,20 | 23,28 | 22,79 | 22,80 | -2,25% | 344.812,00 |
| 09.10.2024 | 23,09 | 23,51 | 23,08 | 23,32 | 1,31% | 281.632,00 |
| 08.10.2024 | 22,91 | 23,22 | 22,78 | 23,02 | 1,54% | 415.368,00 |
| 07.10.2024 | 22,85 | 22,85 | 22,46 | 22,67 | -1,30% | 455.848,00 |
| 04.10.2024 | 23,06 | 23,50 | 22,83 | 22,97 | 1,12% | 303.788,00 |