9,205$
0,27%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,76 | 9,50 | 8,45 | 9,18 | 2,80% | 128.534,00 |
| 30.06.2025 | 8,54 | 8,99 | 8,35 | 8,93 | 4,57% | 39.743,00 |
| 27.06.2025 | 8,98 | 8,98 | 8,54 | 8,54 | -0,30% | 9.519,00 |
| 26.06.2025 | 8,66 | 8,85 | 8,43 | 8,57 | -2,21% | 10.412,00 |
| 25.06.2025 | 8,79 | 9,45 | 8,63 | 8,76 | -0,68% | 6.337,00 |
| 24.06.2025 | 8,26 | 10,40 | 7,62 | 8,82 | 5,36% | 170.326,00 |
| 23.06.2025 | 8,01 | 10,93 | 7,55 | 8,37 | 1,15% | 155.900,00 |
| 20.06.2025 | 8,25 | 8,50 | 8,25 | 8,28 | 0,68% | 10.723,00 |
| 18.06.2025 | 8,57 | 8,65 | 8,22 | 8,22 | -5,08% | 11.201,00 |
| 17.06.2025 | 8,50 | 8,80 | 8,50 | 8,66 | 0,23% | 8.585,00 |
| 16.06.2025 | 8,65 | 8,69 | 8,25 | 8,64 | -5,57% | 44.539,00 |
| 13.06.2025 | 9,45 | 9,45 | 9,00 | 9,15 | -0,11% | 2.679,00 |
| 12.06.2025 | 8,95 | 10,40 | 8,95 | 9,16 | 0,88% | 63.138,00 |
| 11.06.2025 | 9,20 | 9,20 | 8,93 | 9,08 | -1,40% | 6.626,00 |
| 10.06.2025 | 9,21 | 9,21 | 8,91 | 9,21 | 0,40% | 9.489,00 |
| 09.06.2025 | 8,90 | 9,33 | 8,90 | 9,17 | 2,68% | 4.814,00 |
| 06.06.2025 | 8,70 | 9,07 | 8,58 | 8,93 | 0,20% | 11.245,00 |
| 05.06.2025 | 9,07 | 9,07 | 8,22 | 8,92 | -1,70% | 6.333,00 |
| 04.06.2025 | 9,12 | 9,24 | 9,07 | 9,07 | -0,55% | 5.302,00 |
| 03.06.2025 | 9,85 | 10,79 | 9,08 | 9,12 | -0,87% | 5.707,00 |
| 02.06.2025 | 9,07 | 9,25 | 9,07 | 9,20 | 1,43% | 6.524,00 |
| 30.05.2025 | 9,35 | 9,62 | 9,07 | 9,07 | -1,41% | 4.711,00 |
| 29.05.2025 | 8,80 | 9,20 | 8,80 | 9,20 | 3,83% | 5.280,00 |
| 28.05.2025 | 8,80 | 8,88 | 8,75 | 8,86 | -0,94% | 6.154,00 |
| 27.05.2025 | 8,75 | 9,25 | 8,75 | 8,95 | -0,94% | 7.394,00 |
| 23.05.2025 | 9,40 | 9,40 | 9,01 | 9,03 | -1,74% | 3.955,00 |
| 22.05.2025 | 9,30 | 9,30 | 9,00 | 9,19 | -2,19% | 5.265,00 |
| 21.05.2025 | 9,77 | 9,77 | 9,17 | 9,40 | 3,90% | 6.702,00 |
| 20.05.2025 | 9,25 | 9,34 | 8,89 | 9,04 | 3,65% | 3.964,00 |
| 19.05.2025 | 8,90 | 8,90 | 8,58 | 8,73 | -0,40% | 8.258,00 |
| 16.05.2025 | 8,91 | 9,07 | 8,66 | 8,76 | 1,86% | 9.423,00 |
| 15.05.2025 | 8,55 | 8,96 | 8,55 | 8,60 | -1,71% | 3.864,00 |
| 14.05.2025 | 9,07 | 9,76 | 8,20 | 8,75 | -2,78% | 13.489,00 |
| 13.05.2025 | 9,05 | 9,05 | 8,73 | 9,00 | 3,54% | 3.319,00 |
| 12.05.2025 | 8,99 | 9,03 | 8,52 | 8,69 | 0,48% | 4.838,00 |
| 09.05.2025 | 8,50 | 9,31 | 8,50 | 8,65 | 0,83% | 20.394,00 |
| 08.05.2025 | 8,75 | 9,49 | 8,45 | 8,58 | -11,10% | 75.026,00 |
| 07.05.2025 | 9,80 | 12,40 | 9,03 | 9,65 | 5,03% | 521.377,00 |
| 05.05.2025 | 8,89 | 9,19 | 8,89 | 9,19 | 5,01% | 1.607,00 |
| 02.05.2025 | 8,71 | 9,57 | 8,71 | 8,75 | 2,58% | 3.505,00 |
| 01.05.2025 | 9,27 | 9,27 | 8,08 | 8,53 | -9,26% | 1.295,00 |
| 30.04.2025 | 10,00 | 10,00 | 8,99 | 9,40 | 1,62% | 2.300,00 |
| 29.04.2025 | 8,48 | 9,52 | 8,41 | 9,25 | 12,12% | 5.149,00 |
| 28.04.2025 | 8,49 | 8,49 | 8,00 | 8,25 | -2,37% | 959,00 |
| 25.04.2025 | 8,05 | 8,46 | 8,05 | 8,45 | 9,17% | 1.995,00 |
| 24.04.2025 | 8,33 | 8,49 | 7,64 | 7,74 | -5,55% | 1.799,00 |
| 23.04.2025 | 7,88 | 8,20 | 7,77 | 8,20 | 8,40% | 18.034,00 |
| 22.04.2025 | 7,78 | 7,80 | 7,56 | 7,56 | -4,89% | 3.557,00 |
| 21.04.2025 | 7,71 | 7,96 | 7,71 | 7,95 | 3,64% | 1.113,00 |
| 17.04.2025 | 7,94 | 7,94 | 7,67 | 7,67 | -1,16% | 1.382,00 |
| 16.04.2025 | 7,48 | 7,76 | 7,48 | 7,76 | -2,39% | 1.243,00 |
| 15.04.2025 | 8,00 | 8,00 | 7,52 | 7,95 | -0,62% | 6.688,00 |
| 14.04.2025 | 8,00 | 8,00 | 7,50 | 8,00 | 0,50% | 38.918,00 |
| 11.04.2025 | 7,70 | 8,20 | 7,60 | 7,96 | 1,73% | 13.335,00 |
| 10.04.2025 | 7,90 | 8,49 | 7,25 | 7,83 | -2,19% | 77.653,00 |
| 09.04.2025 | 8,41 | 8,75 | 7,80 | 8,00 | -6,98% | 12.151,00 |
| 08.04.2025 | 8,30 | 8,80 | 8,27 | 8,60 | 3,49% | 6.156,00 |
| 07.04.2025 | 8,10 | 8,90 | 8,00 | 8,31 | -7,67% | 14.983,00 |
| 04.04.2025 | 8,28 | 9,00 | 8,01 | 9,00 | -2,17% | 5.612,00 |
| 03.04.2025 | 8,88 | 9,25 | 8,50 | 9,20 | -0,76% | 8.706,00 |
| 02.04.2025 | 9,00 | 9,27 | 8,12 | 9,27 | 0,87% | 4.298,00 |
| 01.04.2025 | 9,21 | 9,34 | 8,75 | 9,19 | -2,38% | 3.541,00 |
| 31.03.2025 | 9,50 | 9,80 | 8,50 | 9,41 | -5,86% | 13.252,00 |
| 28.03.2025 | 9,73 | 10,05 | 9,73 | 10,00 | 0,20% | 2.419,00 |
| 27.03.2025 | 10,00 | 10,00 | 9,88 | 9,98 | 2,89% | 774,00 |
| 26.03.2025 | 10,10 | 10,11 | 9,70 | 9,70 | -3,43% | 1.108,00 |
| 24.03.2025 | 9,70 | 10,05 | 9,70 | 10,05 | 1,06% | 531,00 |
| 21.03.2025 | 10,24 | 10,24 | 9,77 | 9,94 | 0,40% | 1.882,00 |
| 19.03.2025 | 9,69 | 9,94 | 9,67 | 9,90 | 2,06% | 9.300,00 |
| 18.03.2025 | 10,10 | 10,10 | 9,61 | 9,70 | -2,02% | 2.654,00 |
| 17.03.2025 | 9,87 | 10,00 | 9,70 | 9,90 | -1,59% | 3.471,00 |
| 14.03.2025 | 9,55 | 10,06 | 9,55 | 10,06 | 5,01% | 8.361,00 |
| 13.03.2025 | 9,60 | 9,61 | 9,58 | 9,58 | 0,84% | 1.368,00 |
| 12.03.2025 | 9,81 | 10,06 | 9,50 | 9,50 | -5,00% | 27.454,00 |
| 11.03.2025 | 9,90 | 10,19 | 9,69 | 10,00 | 1,52% | 10.814,00 |
| 10.03.2025 | 10,06 | 10,18 | 9,80 | 9,85 | 0,41% | 2.420,00 |
| 07.03.2025 | 9,89 | 9,89 | 9,81 | 9,81 | -2,29% | 1.779,00 |
| 06.03.2025 | 10,02 | 10,04 | 9,98 | 10,04 | 0,40% | 3.730,00 |
| 05.03.2025 | 10,17 | 10,18 | 10,00 | 10,00 | 0,00% | 1.484,00 |
| 04.03.2025 | 9,90 | 10,19 | 9,90 | 10,00 | -2,44% | 6.133,00 |
| 03.03.2025 | 9,76 | 10,25 | 9,76 | 10,25 | 1,79% | 1.736,00 |
| 28.02.2025 | 10,03 | 10,18 | 10,02 | 10,07 | -0,30% | 2.130,00 |
| 27.02.2025 | 10,23 | 10,23 | 10,01 | 10,10 | -3,90% | 1.476,00 |
| 26.02.2025 | 10,05 | 10,51 | 9,70 | 10,51 | 5,10% | 6.447,00 |
| 25.02.2025 | 10,17 | 10,26 | 10,00 | 10,00 | -4,67% | 4.372,00 |
| 24.02.2025 | 10,51 | 10,87 | 10,04 | 10,49 | -0,10% | 5.368,00 |
| 21.02.2025 | 10,50 | 10,73 | 10,50 | 10,50 | -2,09% | 2.303,00 |
| 20.02.2025 | 10,49 | 10,97 | 10,37 | 10,73 | 2,14% | 28.191,00 |
| 19.02.2025 | 10,30 | 11,00 | 10,30 | 10,50 | 0,24% | 3.748,00 |
| 18.02.2025 | 10,00 | 10,76 | 9,97 | 10,48 | 2,60% | 20.685,00 |
| 14.02.2025 | 10,67 | 10,67 | 10,01 | 10,21 | -3,13% | 1.874,00 |
| 13.02.2025 | 10,44 | 10,54 | 10,40 | 10,54 | 5,29% | 1.293,00 |
| 12.02.2025 | 10,60 | 11,05 | 10,01 | 10,01 | -3,29% | 3.097,00 |
| 11.02.2025 | 10,00 | 10,37 | 10,00 | 10,35 | -0,98% | 1.264,00 |
| 10.02.2025 | 10,34 | 10,45 | 9,86 | 10,45 | -0,92% | 1.715,00 |
| 07.02.2025 | 10,85 | 11,14 | 10,30 | 10,55 | -2,32% | 4.690,00 |
| 06.02.2025 | 10,48 | 11,00 | 10,34 | 10,80 | 3,15% | 4.534,00 |
| 05.02.2025 | 9,99 | 10,47 | 9,99 | 10,47 | 4,49% | 7.211,00 |
| 04.02.2025 | 9,95 | 10,20 | 9,84 | 10,02 | 0,20% | 2.185,00 |
| 03.02.2025 | 10,12 | 10,12 | 10,00 | 10,00 | -1,96% | 858,00 |