22,585$
0,60%
Echtzeit-Aktienkurs NV5 Global Inc
Bid:
Ask:
Aktienkurse zur NV5 Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,38 | 22,62 | 21,92 | 22,56 | 0,49% | 3.378.882,00 |
| 31.07.2025 | 22,48 | 22,90 | 22,20 | 22,45 | -0,66% | 1.972.520,00 |
| 30.07.2025 | 22,33 | 22,62 | 22,27 | 22,60 | 1,57% | 1.197.143,00 |
| 29.07.2025 | 22,82 | 22,82 | 21,77 | 22,25 | -0,63% | 1.759.996,00 |
| 28.07.2025 | 23,04 | 23,07 | 22,33 | 22,39 | -2,95% | 2.315.111,00 |
| 25.07.2025 | 23,25 | 23,33 | 23,02 | 23,07 | -0,90% | 1.035.922,00 |
| 24.07.2025 | 23,05 | 23,35 | 23,05 | 23,28 | 0,74% | 642.048,00 |
| 23.07.2025 | 23,15 | 23,19 | 23,02 | 23,11 | 0,09% | 987.150,00 |
| 22.07.2025 | 22,92 | 23,14 | 22,92 | 23,09 | 0,74% | 667.950,00 |
| 21.07.2025 | 22,77 | 23,01 | 22,55 | 22,92 | 0,04% | 403.411,00 |
| 18.07.2025 | 23,20 | 23,20 | 22,88 | 22,91 | -0,65% | 692.584,00 |
| 17.07.2025 | 23,06 | 23,10 | 22,89 | 23,06 | 0,30% | 1.148.417,00 |
| 16.07.2025 | 22,87 | 23,01 | 22,77 | 22,99 | 0,74% | 1.403.293,00 |
| 15.07.2025 | 23,29 | 23,35 | 22,69 | 22,82 | -2,31% | 1.560.126,00 |
| 14.07.2025 | 23,19 | 23,46 | 23,10 | 23,36 | 0,78% | 769.115,00 |
| 11.07.2025 | 23,20 | 23,33 | 23,01 | 23,18 | -0,73% | 498.864,00 |
| 10.07.2025 | 23,26 | 23,53 | 23,20 | 23,35 | -0,13% | 589.039,00 |
| 09.07.2025 | 23,15 | 23,40 | 23,09 | 23,38 | 1,17% | 584.187,00 |
| 08.07.2025 | 23,07 | 23,13 | 23,00 | 23,11 | 0,13% | 1.043.909,00 |
| 07.07.2025 | 23,11 | 23,22 | 23,01 | 23,08 | -0,39% | 903.156,00 |
| 03.07.2025 | 23,05 | 23,19 | 23,05 | 23,17 | -0,22% | 599.205,00 |
| 02.07.2025 | 22,93 | 23,24 | 22,91 | 23,22 | 1,04% | 1.237.550,00 |
| 01.07.2025 | 22,89 | 23,14 | 22,83 | 22,98 | -0,48% | 356.412,00 |
| 30.06.2025 | 22,86 | 23,36 | 22,82 | 23,09 | 1,32% | 757.983,00 |
| 27.06.2025 | 22,70 | 22,86 | 22,70 | 22,79 | 0,13% | 1.590.848,00 |
| 26.06.2025 | 22,58 | 22,86 | 22,58 | 22,76 | 0,93% | 577.351,00 |
| 25.06.2025 | 22,58 | 22,74 | 22,47 | 22,55 | 0,04% | 436.258,00 |
| 24.06.2025 | 22,58 | 22,71 | 22,49 | 22,54 | 0,58% | 624.323,00 |
| 23.06.2025 | 22,60 | 22,78 | 22,33 | 22,41 | -1,06% | 1.009.457,00 |
| 20.06.2025 | 22,88 | 22,88 | 22,60 | 22,65 | -0,35% | 1.359.408,00 |
| 18.06.2025 | 22,97 | 23,03 | 22,57 | 22,73 | -0,96% | 821.326,00 |
| 17.06.2025 | 22,98 | 23,16 | 22,94 | 22,95 | -0,61% | 793.152,00 |
| 16.06.2025 | 22,97 | 23,16 | 22,95 | 23,09 | 0,74% | 812.018,00 |
| 13.06.2025 | 22,66 | 23,15 | 22,66 | 22,92 | 0,61% | 964.474,00 |
| 12.06.2025 | 22,93 | 23,06 | 22,76 | 22,78 | -0,78% | 998.316,00 |
| 11.06.2025 | 22,85 | 23,00 | 22,82 | 22,96 | 0,57% | 1.235.046,00 |
| 10.06.2025 | 22,51 | 22,95 | 22,51 | 22,83 | 1,33% | 1.517.540,00 |
| 09.06.2025 | 22,25 | 22,93 | 22,22 | 22,53 | 1,40% | 864.320,00 |
| 06.06.2025 | 22,32 | 22,32 | 22,10 | 22,22 | 0,36% | 514.119,00 |
| 05.06.2025 | 22,19 | 22,41 | 21,99 | 22,14 | 0,32% | 714.890,00 |
| 04.06.2025 | 22,16 | 22,39 | 22,01 | 22,07 | -0,85% | 752.448,00 |
| 03.06.2025 | 22,03 | 22,50 | 22,00 | 22,26 | 0,91% | 845.875,00 |
| 02.06.2025 | 22,00 | 22,21 | 21,92 | 22,06 | -0,18% | 603.568,00 |
| 30.05.2025 | 22,19 | 22,36 | 22,10 | 22,10 | -0,76% | 538.640,00 |
| 29.05.2025 | 22,36 | 22,48 | 22,19 | 22,27 | -0,13% | 420.786,00 |
| 28.05.2025 | 22,48 | 22,50 | 22,25 | 22,30 | -0,31% | 550.365,00 |
| 27.05.2025 | 22,31 | 22,48 | 22,20 | 22,37 | 1,04% | 350.148,00 |
| 23.05.2025 | 22,12 | 22,31 | 22,02 | 22,14 | -0,09% | 444.643,00 |
| 22.05.2025 | 22,08 | 22,38 | 22,08 | 22,16 | -0,31% | 580.094,00 |
| 21.05.2025 | 22,11 | 22,30 | 21,90 | 22,23 | -0,36% | 733.523,00 |
| 20.05.2025 | 22,14 | 22,43 | 21,95 | 22,31 | 1,18% | 970.507,00 |
| 19.05.2025 | 21,65 | 22,32 | 21,48 | 22,05 | 0,00% | 1.582.927,00 |
| 16.05.2025 | 21,90 | 22,53 | 21,90 | 22,05 | -0,63% | 1.649.309,00 |
| 15.05.2025 | 21,53 | 22,61 | 20,27 | 22,19 | 17,72% | 6.230.949,00 |
| 14.05.2025 | 19,34 | 19,44 | 18,79 | 18,85 | -3,18% | 475.439,00 |
| 13.05.2025 | 19,97 | 19,97 | 19,45 | 19,47 | -1,91% | 280.327,00 |
| 12.05.2025 | 20,01 | 20,25 | 19,60 | 19,85 | 2,64% | 294.613,00 |
| 09.05.2025 | 19,32 | 19,48 | 19,13 | 19,34 | 0,26% | 225.882,00 |
| 08.05.2025 | 18,71 | 19,43 | 18,59 | 19,29 | 4,21% | 355.196,00 |
| 07.05.2025 | 18,52 | 18,67 | 18,14 | 18,51 | 0,49% | 396.913,00 |
| 06.05.2025 | 18,53 | 18,74 | 18,21 | 18,42 | -1,50% | 242.040,00 |
| 05.05.2025 | 18,60 | 19,04 | 18,35 | 18,70 | 0,21% | 393.522,00 |
| 02.05.2025 | 18,31 | 19,08 | 18,20 | 18,66 | 1,25% | 483.650,00 |
| 01.05.2025 | 18,30 | 18,84 | 18,12 | 18,43 | -0,65% | 566.254,00 |
| 30.04.2025 | 18,30 | 18,90 | 17,58 | 18,55 | 4,45% | 734.104,00 |
| 29.04.2025 | 17,25 | 17,97 | 17,25 | 17,76 | 1,89% | 632.078,00 |
| 28.04.2025 | 16,40 | 18,00 | 16,32 | 17,43 | 8,53% | 1.969.405,00 |
| 25.04.2025 | 16,06 | 16,08 | 15,70 | 16,06 | -0,19% | 402.735,00 |
| 24.04.2025 | 15,76 | 16,18 | 15,62 | 16,09 | 2,16% | 417.596,00 |
| 23.04.2025 | 16,00 | 16,46 | 15,60 | 15,75 | 1,03% | 381.618,00 |
| 22.04.2025 | 15,37 | 15,81 | 15,01 | 15,59 | 3,11% | 421.566,00 |
| 21.04.2025 | 15,64 | 15,64 | 14,75 | 15,12 | -4,42% | 467.624,00 |
| 17.04.2025 | 15,70 | 15,98 | 15,61 | 15,82 | 0,70% | 398.250,00 |
| 16.04.2025 | 15,82 | 16,48 | 15,50 | 15,71 | -1,44% | 422.660,00 |
| 15.04.2025 | 16,03 | 16,30 | 15,84 | 15,94 | -0,93% | 353.375,00 |
| 14.04.2025 | 16,50 | 16,88 | 15,81 | 16,09 | -0,92% | 479.081,00 |
| 11.04.2025 | 16,64 | 17,54 | 15,90 | 16,24 | -2,29% | 413.436,00 |
| 10.04.2025 | 16,61 | 16,91 | 16,36 | 16,62 | -3,03% | 400.556,00 |
| 09.04.2025 | 15,38 | 17,27 | 15,14 | 17,14 | 11,15% | 812.827,00 |
| 08.04.2025 | 17,42 | 17,42 | 15,18 | 15,42 | -8,65% | 774.305,00 |
| 07.04.2025 | 17,40 | 17,74 | 16,20 | 16,88 | -6,22% | 900.160,00 |
| 04.04.2025 | 18,92 | 19,40 | 17,99 | 18,00 | -7,46% | 1.010.540,00 |
| 03.04.2025 | 19,21 | 19,76 | 19,13 | 19,45 | -2,51% | 642.153,00 |
| 02.04.2025 | 19,12 | 19,99 | 19,12 | 19,95 | 3,53% | 485.050,00 |
| 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% | 722.410,00 |
| 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% | 561.409,00 |
| 26.03.2025 | 19,40 | 19,53 | 18,84 | 19,06 | -1,85% | 438.579,00 |
| 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% | 693.312,00 |
| 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% | 710.821,00 |
| 19.03.2025 | 18,34 | 19,01 | 18,33 | 18,86 | 3,17% | 523.512,00 |
| 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% | 566.952,00 |
| 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 | -2,03% | 878.629,00 |
| 11.03.2025 | 17,79 | 18,00 | 17,62 | 17,77 | -0,17% | 373.067,00 |