21,280$
-0,65%
Echtzeit-Aktienkurs NV5 Global Inc
Bid:
Ask:
Aktienkurse zur NV5 Global Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,50 | 21,58 | 21,23 | 21,28 | -0,65% | 66.897,00 |
| 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 |
| 03.10.2024 | 22,75 | 22,92 | 22,53 | 22,71 | -0,74% | 271.100,00 |
| 02.10.2024 | 22,95 | 23,17 | 22,74 | 22,88 | -0,49% | 304.456,00 |
| 01.10.2024 | 23,25 | 23,26 | 22,90 | 22,99 | -1,62% | 213.396,00 |
| 30.09.2024 | 23,21 | 23,37 | 23,04 | 23,37 | 0,18% | 424.208,00 |
| 27.09.2024 | 23,34 | 23,39 | 23,06 | 23,33 | 0,32% | 362.056,00 |
| 26.09.2024 | 23,15 | 23,55 | 23,15 | 23,25 | 1,12% | 477.588,00 |
| 25.09.2024 | 22,93 | 23,06 | 22,75 | 23,00 | 0,88% | 585.548,00 |
| 24.09.2024 | 22,83 | 22,86 | 22,63 | 22,80 | 0,57% | 375.888,00 |
| 23.09.2024 | 22,79 | 23,06 | 22,52 | 22,67 | -0,06% | 261.048,00 |
| 20.09.2024 | 23,11 | 23,11 | 22,58 | 22,68 | -2,39% | 884.644,00 |
| 19.09.2024 | 23,20 | 23,51 | 23,04 | 23,23 | 2,14% | 343.952,00 |
| 18.09.2024 | 22,57 | 23,42 | 22,45 | 22,75 | 0,10% | 427.040,00 |
| 17.09.2024 | 22,91 | 23,15 | 22,71 | 22,72 | 0,11% | 275.672,00 |
| 16.09.2024 | 22,81 | 22,90 | 22,67 | 22,70 | -0,01% | 250.192,00 |
| 13.09.2024 | 22,70 | 22,84 | 22,59 | 22,70 | 0,50% | 279.828,00 |
| 12.09.2024 | 22,59 | 22,78 | 22,36 | 22,59 | 0,75% | 305.056,00 |
| 11.09.2024 | 22,28 | 22,60 | 21,76 | 22,42 | -0,06% | 345.988,00 |
| 10.09.2024 | 22,30 | 22,47 | 22,05 | 22,43 | 0,27% | 278.240,00 |
| 09.09.2024 | 22,25 | 22,54 | 22,04 | 22,37 | 0,47% | 431.772,00 |
| 06.09.2024 | 23,04 | 23,08 | 22,21 | 22,27 | -3,02% | 583.940,00 |
| 05.09.2024 | 23,14 | 23,31 | 22,75 | 22,96 | -0,42% | 959.692,00 |
| 04.09.2024 | 23,00 | 23,24 | 22,95 | 23,06 | -0,25% | 245.164,00 |
| 03.09.2024 | 23,83 | 24,13 | 23,11 | 23,12 | -3,82% | 252.928,00 |
| 30.08.2024 | 23,85 | 24,09 | 23,69 | 24,03 | 0,81% | 334.308,00 |
| 29.08.2024 | 23,85 | 23,96 | 23,61 | 23,84 | 0,57% | 367.292,00 |
| 28.08.2024 | 24,00 | 24,21 | 23,59 | 23,71 | -1,73% | 309.616,00 |
| 27.08.2024 | 24,15 | 24,28 | 23,87 | 24,12 | 0,10% | 303.524,00 |
| 26.08.2024 | 24,35 | 24,39 | 23,97 | 24,10 | -0,09% | 433.804,00 |
| 23.08.2024 | 23,84 | 24,44 | 23,84 | 24,12 | 1,91% | 321.684,00 |
| 22.08.2024 | 23,61 | 24,02 | 23,60 | 23,67 | 0,14% | 564.592,00 |
| 21.08.2024 | 23,57 | 23,79 | 23,48 | 23,64 | 0,54% | 434.900,00 |
| 20.08.2024 | 24,10 | 24,10 | 23,49 | 23,51 | -2,30% | 342.440,00 |
| 19.08.2024 | 23,98 | 24,19 | 23,79 | 24,06 | 0,45% | 360.048,00 |
| 16.08.2024 | 24,17 | 24,46 | 23,95 | 23,95 | -1,18% | 338.500,00 |
| 15.08.2024 | 24,09 | 24,51 | 24,09 | 24,24 | 2,38% | 445.552,00 |
| 14.08.2024 | 23,73 | 23,75 | 23,48 | 23,68 | 0,17% | 602.216,00 |
| 13.08.2024 | 23,74 | 23,78 | 23,39 | 23,64 | 0,68% | 351.296,00 |
| 12.08.2024 | 24,13 | 24,13 | 23,39 | 23,48 | -1,93% | 324.320,00 |
| 09.08.2024 | 24,34 | 24,50 | 23,92 | 23,94 | -1,82% | 406.404,00 |
| 08.08.2024 | 24,60 | 25,75 | 24,25 | 24,38 | 2,57% | 539.556,00 |
| 07.08.2024 | 24,20 | 24,52 | 23,61 | 23,77 | -0,79% | 381.932,00 |
| 06.08.2024 | 23,95 | 24,38 | 23,94 | 23,96 | 0,77% | 244.652,00 |
| 05.08.2024 | 24,11 | 24,43 | 23,65 | 23,78 | -3,92% | 345.800,00 |
| 02.08.2024 | 24,31 | 24,93 | 24,14 | 24,75 | -1,32% | 288.788,00 |
| 01.08.2024 | 25,64 | 26,03 | 24,98 | 25,08 | -2,74% | 394.896,00 |
| 31.07.2024 | 25,83 | 26,14 | 25,43 | 25,79 | 0,22% | 336.700,00 |
| 30.07.2024 | 25,66 | 25,78 | 25,47 | 25,73 | 1,12% | 234.984,00 |
| 29.07.2024 | 25,80 | 26,03 | 25,43 | 25,44 | -1,79% | 198.488,00 |
| 26.07.2024 | 25,99 | 26,06 | 25,55 | 25,91 | 0,86% | 205.972,00 |
| 25.07.2024 | 25,19 | 26,10 | 25,19 | 25,69 | 1,92% | 289.276,00 |
| 24.07.2024 | 25,63 | 26,06 | 25,04 | 25,20 | -1,88% | 298.596,00 |
| 23.07.2024 | 25,20 | 25,80 | 25,20 | 25,69 | 1,98% | 393.696,00 |
| 22.07.2024 | 25,01 | 25,29 | 24,75 | 25,19 | 1,24% | 238.484,00 |
| 19.07.2024 | 24,76 | 24,97 | 24,64 | 24,88 | 0,92% | 250.248,00 |
| 18.07.2024 | 24,87 | 25,54 | 24,37 | 24,65 | -1,59% | 241.844,00 |
| 17.07.2024 | 25,06 | 25,68 | 25,01 | 25,05 | -1,04% | 277.252,00 |
| 16.07.2024 | 24,56 | 25,44 | 24,42 | 25,31 | 3,79% | 363.704,00 |