8,500$
-7,61%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 9,50 | 9,50 | 8,50 | 9,20 | -0,76% | 9.452,00 |
| 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 |
| 31.01.2025 | 10,00 | 10,20 | 10,00 | 10,20 | -1,73% | 1.158,00 |
| 30.01.2025 | 10,10 | 10,38 | 10,09 | 10,38 | 1,76% | 879,00 |
| 29.01.2025 | 9,82 | 10,20 | 9,77 | 10,20 | 2,00% | 3.580,00 |
| 28.01.2025 | 10,11 | 10,16 | 9,89 | 10,00 | -3,66% | 3.268,00 |
| 27.01.2025 | 10,09 | 10,39 | 10,09 | 10,38 | 0,58% | 1.456,00 |
| 24.01.2025 | 9,91 | 10,32 | 9,91 | 10,32 | 2,89% | 6.471,00 |
| 23.01.2025 | 10,10 | 10,20 | 9,90 | 10,03 | -3,19% | 3.164,00 |
| 22.01.2025 | 10,39 | 10,39 | 10,08 | 10,36 | 2,16% | 948,00 |
| 21.01.2025 | 10,00 | 10,14 | 9,90 | 10,14 | -1,45% | 11.047,00 |
| 17.01.2025 | 9,88 | 10,29 | 9,88 | 10,29 | 0,88% | 3.721,00 |
| 16.01.2025 | 10,08 | 10,20 | 9,80 | 10,20 | -0,87% | 22.225,00 |
| 15.01.2025 | 10,09 | 10,41 | 9,90 | 10,29 | 1,38% | 1.825,00 |
| 14.01.2025 | 9,79 | 10,15 | 9,79 | 10,15 | 0,50% | 3.613,00 |
| 13.01.2025 | 9,93 | 10,13 | 9,75 | 10,10 | 1,20% | 5.717,00 |
| 10.01.2025 | 9,89 | 10,76 | 9,70 | 9,98 | -2,06% | 5.893,00 |
| 08.01.2025 | 10,50 | 10,89 | 9,80 | 10,19 | -4,94% | 10.190,00 |
| 07.01.2025 | 11,17 | 11,77 | 10,54 | 10,72 | -1,58% | 12.519,00 |
| 06.01.2025 | 10,34 | 11,67 | 10,30 | 10,89 | 3,43% | 29.000,00 |
| 03.01.2025 | 10,94 | 11,97 | 9,85 | 10,53 | 2,03% | 67.272,00 |
| 02.01.2025 | 10,52 | 10,91 | 9,64 | 10,32 | 0,29% | 3.226,00 |
| 31.12.2024 | 10,02 | 10,90 | 10,02 | 10,29 | 1,53% | 2.561,00 |
| 30.12.2024 | 9,86 | 11,00 | 9,63 | 10,14 | -3,48% | 5.185,00 |
| 27.12.2024 | 10,75 | 10,96 | 10,24 | 10,50 | -2,33% | 2.064,00 |
| 26.12.2024 | 10,92 | 10,92 | 10,75 | 10,75 | -0,74% | 1.472,00 |
| 23.12.2024 | 11,00 | 11,00 | 10,79 | 10,83 | -2,17% | 3.406,00 |
| 20.12.2024 | 10,95 | 11,09 | 10,87 | 11,07 | 0,18% | 3.494,00 |
| 19.12.2024 | 10,90 | 11,17 | 10,90 | 11,05 | 0,36% | 4.169,00 |
| 18.12.2024 | 11,15 | 11,15 | 11,01 | 11,01 | -2,57% | 1.715,00 |
| 17.12.2024 | 10,95 | 11,30 | 10,95 | 11,30 | -0,70% | 2.182,00 |
| 16.12.2024 | 11,24 | 11,38 | 11,07 | 11,38 | -1,04% | 1.116,00 |
| 13.12.2024 | 11,02 | 11,52 | 11,02 | 11,50 | 0,52% | 1.005,00 |
| 12.12.2024 | 11,90 | 11,90 | 11,44 | 11,44 | -2,89% | 837,00 |
| 11.12.2024 | 11,72 | 11,89 | 10,85 | 11,78 | -1,92% | 1.586,00 |
| 10.12.2024 | 11,66 | 12,01 | 10,77 | 12,01 | 3,09% | 4.315,00 |
| 09.12.2024 | 11,05 | 11,65 | 10,76 | 11,65 | 3,56% | 10.904,00 |
| 06.12.2024 | 10,97 | 11,44 | 10,91 | 11,25 | 2,46% | 3.506,00 |
| 05.12.2024 | 10,98 | 11,03 | 10,82 | 10,98 | -1,96% | 1.740,00 |
| 04.12.2024 | 10,94 | 11,23 | 10,94 | 11,20 | -0,71% | 1.488,00 |
| 03.12.2024 | 11,45 | 11,45 | 11,01 | 11,28 | -1,40% | 5.005,00 |
| 02.12.2024 | 11,10 | 11,63 | 11,10 | 11,44 | -1,37% | 5.769,00 |
| 29.11.2024 | 10,89 | 11,60 | 10,71 | 11,60 | 11,64% | 4.901,00 |
| 27.11.2024 | 10,81 | 10,98 | 10,39 | 10,39 | -2,07% | 1.564,00 |
| 26.11.2024 | 11,47 | 11,50 | 10,00 | 10,61 | 4,95% | 31.975,00 |
| 25.11.2024 | 9,88 | 10,70 | 9,88 | 10,11 | -2,97% | 8.856,00 |
| 22.11.2024 | 9,90 | 10,42 | 9,82 | 10,42 | 3,06% | 4.821,00 |
| 20.11.2024 | 9,92 | 10,48 | 9,92 | 10,11 | -0,88% | 5.877,00 |
| 19.11.2024 | 9,85 | 10,49 | 9,85 | 10,20 | -0,49% | 1.368,00 |
| 18.11.2024 | 10,51 | 10,51 | 9,65 | 10,25 | 5,13% | 10.336,00 |
| 15.11.2024 | 9,80 | 10,38 | 9,53 | 9,75 | 0,21% | 4.978,00 |
| 14.11.2024 | 10,07 | 10,07 | 9,67 | 9,73 | -1,62% | 7.760,00 |
| 13.11.2024 | 10,34 | 10,34 | 9,88 | 9,89 | -1,00% | 2.740,00 |
| 12.11.2024 | 10,15 | 10,40 | 9,99 | 9,99 | -1,09% | 7.624,00 |
| 11.11.2024 | 10,34 | 10,46 | 10,10 | 10,10 | 1,51% | 8.312,00 |
| 08.11.2024 | 9,77 | 10,37 | 9,77 | 9,95 | -2,83% | 12.801,00 |
| 07.11.2024 | 11,11 | 11,50 | 10,00 | 10,24 | -13,22% | 19.261,00 |
| 06.11.2024 | 11,56 | 11,80 | 11,56 | 11,80 | 1,90% | 2.020,00 |
| 05.11.2024 | 11,14 | 11,58 | 11,14 | 11,58 | 2,12% | 1.059,00 |
| 04.11.2024 | 11,01 | 11,34 | 11,01 | 11,34 | -5,18% | 2.234,00 |
| 01.11.2024 | 11,26 | 11,96 | 11,01 | 11,96 | 2,13% | 3.514,00 |