Echtzeit-Aktienkurs NANOMETRICS INC.
Bid:
Ask:
Aktienkurse zur NANOMETRICS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2019 | 35,61 | 36,60 | 35,19 | 35,33 | -0,81% | 1.166.315,00 |
| 24.10.2019 | 34,18 | 36,06 | 34,18 | 35,62 | 5,54% | 327.901,00 |
| 23.10.2019 | 33,91 | 34,47 | 33,66 | 33,75 | -0,82% | 169.253,00 |
| 22.10.2019 | 33,92 | 34,27 | 33,51 | 34,03 | 0,29% | 110.144,00 |
| 21.10.2019 | 33,57 | 34,55 | 33,57 | 33,93 | 1,95% | 102.346,00 |
| 18.10.2019 | 33,65 | 33,97 | 33,09 | 33,28 | -1,68% | 199.888,00 |
| 17.10.2019 | 33,61 | 34,32 | 33,59 | 33,85 | 1,20% | 197.083,00 |
| 16.10.2019 | 33,16 | 33,77 | 32,74 | 33,45 | 0,12% | 106.325,00 |
| 15.10.2019 | 32,87 | 33,52 | 32,67 | 33,41 | 2,23% | 86.877,00 |
| 14.10.2019 | 32,92 | 32,99 | 32,26 | 32,68 | -0,70% | 106.565,00 |
| 11.10.2019 | 33,09 | 33,73 | 32,91 | 32,91 | 0,89% | 155.670,00 |
| 10.10.2019 | 32,76 | 33,15 | 32,27 | 32,62 | -0,03% | 150.015,00 |
| 09.10.2019 | 32,23 | 32,88 | 32,14 | 32,63 | 1,71% | 128.615,00 |
| 08.10.2019 | 32,78 | 33,02 | 32,01 | 32,08 | -3,17% | 138.079,00 |
| 07.10.2019 | 33,14 | 33,55 | 32,91 | 33,13 | -0,06% | 137.435,00 |
| 04.10.2019 | 32,41 | 33,15 | 32,36 | 33,15 | 2,74% | 116.619,00 |
| 03.10.2019 | 32,29 | 32,61 | 31,38 | 32,27 | -0,66% | 179.935,00 |
| 02.10.2019 | 32,30 | 32,74 | 32,04 | 32,48 | -0,52% | 194.842,00 |
| 01.10.2019 | 32,76 | 33,65 | 32,16 | 32,65 | 0,09% | 161.447,00 |
| 30.09.2019 | 32,41 | 32,97 | 32,26 | 32,62 | 0,74% | 186.867,00 |
| 27.09.2019 | 32,66 | 32,66 | 31,76 | 32,38 | -0,80% | 190.476,00 |
| 26.09.2019 | 32,75 | 32,79 | 32,22 | 32,64 | -0,40% | 113.881,00 |
| 25.09.2019 | 32,68 | 33,12 | 32,22 | 32,77 | -0,09% | 136.637,00 |
| 24.09.2019 | 32,75 | 33,22 | 32,20 | 32,80 | 0,24% | 304.889,00 |
| 23.09.2019 | 31,85 | 32,91 | 31,62 | 32,72 | 2,80% | 230.041,00 |
| 20.09.2019 | 32,07 | 32,17 | 31,55 | 31,83 | -0,84% | 539.678,00 |
| 19.09.2019 | 32,00 | 32,62 | 31,93 | 32,10 | 0,31% | 267.562,00 |
| 18.09.2019 | 31,92 | 32,04 | 31,58 | 32,00 | 0,09% | 242.574,00 |
| 17.09.2019 | 31,48 | 32,00 | 31,16 | 31,97 | 1,30% | 148.337,00 |
| 16.09.2019 | 30,65 | 31,70 | 30,64 | 31,56 | 2,27% | 177.152,00 |
| 13.09.2019 | 31,29 | 31,35 | 30,60 | 30,86 | -1,75% | 302.394,00 |
| 12.09.2019 | 30,88 | 31,50 | 30,19 | 31,41 | 1,95% | 250.586,00 |
| 11.09.2019 | 29,57 | 30,91 | 29,35 | 30,81 | 4,94% | 238.526,00 |
| 10.09.2019 | 28,77 | 29,43 | 28,53 | 29,36 | 1,70% | 222.842,00 |
| 09.09.2019 | 28,21 | 28,91 | 28,17 | 28,87 | 3,11% | 219.226,00 |
| 06.09.2019 | 28,39 | 28,42 | 27,87 | 28,00 | -1,16% | 171.822,00 |
| 05.09.2019 | 28,08 | 29,17 | 27,94 | 28,33 | 1,80% | 152.349,00 |
| 04.09.2019 | 27,55 | 28,14 | 27,55 | 27,83 | 1,87% | 101.599,00 |
| 03.09.2019 | 27,09 | 27,52 | 26,95 | 27,32 | 0,11% | 161.358,00 |
| 30.08.2019 | 28,11 | 28,11 | 26,82 | 27,29 | -2,05% | 197.679,00 |
| 29.08.2019 | 27,38 | 28,08 | 27,33 | 27,86 | 3,22% | 200.494,00 |
| 28.08.2019 | 26,92 | 27,35 | 26,51 | 26,99 | -0,37% | 117.464,00 |
| 27.08.2019 | 27,59 | 27,59 | 26,64 | 27,09 | -0,91% | 125.234,00 |
| 26.08.2019 | 28,15 | 28,15 | 27,25 | 27,34 | -1,23% | 135.791,00 |
| 23.08.2019 | 28,61 | 28,61 | 27,32 | 27,68 | -4,39% | 165.459,00 |
| 22.08.2019 | 28,99 | 29,11 | 28,42 | 28,95 | 0,07% | 122.698,00 |
| 21.08.2019 | 28,49 | 28,95 | 28,03 | 28,93 | 2,08% | 152.265,00 |
| 20.08.2019 | 28,92 | 29,10 | 28,31 | 28,34 | -2,04% | 146.738,00 |
| 19.08.2019 | 28,92 | 29,07 | 28,53 | 28,93 | 1,69% | 164.392,00 |
| 16.08.2019 | 28,01 | 28,46 | 27,79 | 28,45 | 2,30% | 136.085,00 |
| 15.08.2019 | 28,14 | 28,16 | 27,29 | 27,81 | -1,10% | 199.938,00 |
| 14.08.2019 | 28,04 | 28,41 | 27,66 | 28,12 | -1,02% | 234.570,00 |
| 13.08.2019 | 28,15 | 28,94 | 28,15 | 28,41 | 0,96% | 79.472,00 |
| 12.08.2019 | 28,01 | 28,47 | 27,97 | 28,14 | -0,39% | 186.064,00 |
| 09.08.2019 | 28,36 | 28,41 | 27,80 | 28,25 | -0,81% | 196.255,00 |
| 08.08.2019 | 28,82 | 28,97 | 28,39 | 28,48 | -0,38% | 213.477,00 |
| 07.08.2019 | 28,51 | 29,11 | 28,15 | 28,59 | -0,87% | 210.215,00 |
| 06.08.2019 | 29,70 | 29,97 | 28,60 | 28,84 | -1,94% | 209.854,00 |
| 05.08.2019 | 30,05 | 30,47 | 29,02 | 29,41 | -4,61% | 233.412,00 |
| 02.08.2019 | 30,69 | 31,04 | 30,27 | 30,83 | -0,03% | 245.989,00 |
| 01.08.2019 | 32,87 | 32,87 | 30,63 | 30,84 | -1,72% | 368.719,00 |
| 31.07.2019 | 32,66 | 34,23 | 30,59 | 31,38 | -12,22% | 1.033.201,00 |
| 30.07.2019 | 34,75 | 35,97 | 34,74 | 35,75 | 1,85% | 273.427,00 |
| 29.07.2019 | 35,08 | 35,32 | 34,87 | 35,10 | -0,28% | 149.475,00 |
| 26.07.2019 | 35,33 | 35,40 | 34,64 | 35,20 | 0,17% | 125.107,00 |
| 25.07.2019 | 35,87 | 36,38 | 35,11 | 35,14 | -2,74% | 301.613,00 |
| 24.07.2019 | 34,76 | 36,25 | 34,76 | 36,13 | 4,66% | 260.766,00 |
| 23.07.2019 | 34,36 | 34,59 | 34,15 | 34,52 | 0,88% | 113.900,00 |
| 22.07.2019 | 33,65 | 34,88 | 33,65 | 34,22 | 1,75% | 139.034,00 |
| 19.07.2019 | 33,45 | 33,90 | 33,08 | 33,63 | 0,42% | 164.151,00 |
| 18.07.2019 | 33,13 | 34,15 | 33,10 | 33,49 | 1,24% | 169.806,00 |
| 17.07.2019 | 33,06 | 33,25 | 32,55 | 33,08 | -0,12% | 164.627,00 |
| 16.07.2019 | 33,90 | 33,90 | 33,12 | 33,12 | -2,39% | 150.696,00 |
| 15.07.2019 | 33,59 | 34,10 | 33,30 | 33,93 | 1,01% | 164.243,00 |
| 12.07.2019 | 33,38 | 33,82 | 33,28 | 33,59 | 0,93% | 135.976,00 |
| 11.07.2019 | 33,71 | 33,71 | 33,04 | 33,28 | -0,89% | 164.241,00 |
| 10.07.2019 | 33,79 | 34,43 | 33,55 | 33,58 | -0,09% | 154.542,00 |
| 09.07.2019 | 33,13 | 33,65 | 32,84 | 33,61 | 0,78% | 159.058,00 |
| 08.07.2019 | 33,49 | 33,86 | 33,10 | 33,35 | -1,30% | 141.780,00 |
| 05.07.2019 | 33,70 | 33,93 | 33,24 | 33,79 | -0,76% | 88.197,00 |
| 03.07.2019 | 34,46 | 34,61 | 33,39 | 34,05 | -1,36% | 109.218,00 |
| 02.07.2019 | 35,23 | 35,23 | 34,15 | 34,52 | -2,13% | 155.108,00 |
| 01.07.2019 | 35,27 | 35,50 | 35,02 | 35,27 | 1,61% | 296.597,00 |
| 28.06.2019 | 35,18 | 35,70 | 34,08 | 34,71 | -2,09% | 1.006.311,00 |
| 27.06.2019 | 33,80 | 35,81 | 33,79 | 35,45 | 4,82% | 674.650,00 |
| 26.06.2019 | 33,92 | 34,33 | 33,66 | 33,82 | 0,93% | 208.306,00 |
| 25.06.2019 | 34,53 | 34,60 | 33,38 | 33,51 | -2,33% | 424.057,00 |
| 24.06.2019 | 33,99 | 35,78 | 33,38 | 34,31 | 1,60% | 981.029,00 |
| 21.06.2019 | 33,91 | 34,94 | 33,08 | 33,77 | -0,94% | 1.001.581,00 |
| 20.06.2019 | 34,15 | 34,34 | 33,67 | 34,09 | 1,25% | 108.331,00 |
| 19.06.2019 | 33,97 | 34,03 | 33,20 | 33,67 | 0,36% | 220.958,00 |
| 18.06.2019 | 32,91 | 34,16 | 32,81 | 33,55 | 3,07% | 262.994,00 |
| 17.06.2019 | 32,74 | 33,01 | 32,31 | 32,55 | -0,76% | 217.746,00 |
| 14.06.2019 | 32,17 | 32,89 | 31,97 | 32,80 | 0,46% | 177.322,00 |
| 13.06.2019 | 32,53 | 33,12 | 32,25 | 32,65 | 0,55% | 247.690,00 |
| 12.06.2019 | 32,37 | 32,54 | 31,86 | 32,47 | -0,40% | 192.431,00 |
| 11.06.2019 | 33,02 | 33,11 | 32,16 | 32,60 | -0,15% | 168.618,00 |
| 10.06.2019 | 32,00 | 32,98 | 32,00 | 32,65 | 2,51% | 156.651,00 |
| 07.06.2019 | 31,19 | 32,07 | 31,19 | 31,85 | 2,71% | 168.063,00 |
| 06.06.2019 | 30,48 | 31,06 | 30,29 | 31,01 | 1,47% | 232.569,00 |