11,170$
-0,98%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 11,50 | 11,71 | 11,50 | 11,71 | -2,86% | 1.545,00 |
| 30.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,20% | 1.034,00 |
| 29.10.2024 | 12,13 | 12,75 | 11,96 | 12,33 | 1,86% | 2.248,00 |
| 28.10.2024 | 12,26 | 12,26 | 12,01 | 12,10 | -0,58% | 2.154,00 |
| 25.10.2024 | 12,03 | 12,31 | 11,91 | 12,17 | -0,81% | 6.533,00 |
| 24.10.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,13% | 791,00 |
| 23.10.2024 | 12,37 | 12,41 | 12,07 | 12,41 | -0,72% | 1.630,00 |
| 22.10.2024 | 11,98 | 12,69 | 11,98 | 12,50 | 1,71% | 6.396,00 |
| 21.10.2024 | 12,14 | 12,55 | 12,01 | 12,29 | 0,08% | 7.631,00 |
| 18.10.2024 | 12,40 | 12,40 | 12,28 | 12,28 | -2,03% | 729,00 |
| 17.10.2024 | 12,50 | 12,99 | 12,45 | 12,54 | 2,08% | 2.655,00 |
| 16.10.2024 | 12,49 | 12,49 | 12,28 | 12,28 | 0,66% | 4.283,00 |
| 15.10.2024 | 12,11 | 12,20 | 12,11 | 12,20 | -2,32% | 15,00 |
| 14.10.2024 | 12,50 | 12,99 | 12,49 | 12,49 | -3,82% | 2.215,00 |
| 11.10.2024 | 12,42 | 12,99 | 12,33 | 12,99 | 6,63% | 2.614,00 |
| 10.10.2024 | 12,90 | 12,90 | 12,16 | 12,18 | -2,04% | 1.869,00 |
| 09.10.2024 | 12,16 | 12,68 | 12,16 | 12,43 | 2,50% | 1.553,00 |
| 08.10.2024 | 12,29 | 12,29 | 12,05 | 12,13 | 0,66% | 2.061,00 |
| 07.10.2024 | 12,17 | 12,75 | 12,01 | 12,05 | -2,04% | 15.558,00 |
| 04.10.2024 | 13,90 | 13,90 | 12,01 | 12,30 | -1,12% | 17.845,00 |
| 03.10.2024 | 13,51 | 13,51 | 12,44 | 12,44 | -1,27% | 3.675,00 |
| 02.10.2024 | 12,59 | 13,48 | 12,50 | 12,60 | 6,78% | 9.910,00 |
| 01.10.2024 | 11,62 | 12,15 | 11,62 | 11,80 | 0,77% | 2.189,00 |
| 30.09.2024 | 12,06 | 12,50 | 11,71 | 11,71 | -2,85% | 12.759,00 |
| 27.09.2024 | 12,09 | 12,84 | 12,05 | 12,05 | -6,49% | 5.530,00 |
| 26.09.2024 | 12,15 | 12,89 | 12,15 | 12,89 | 6,26% | 9.835,00 |
| 25.09.2024 | 11,74 | 12,44 | 11,74 | 12,13 | 4,12% | 11.264,00 |
| 24.09.2024 | 11,79 | 12,04 | 11,61 | 11,65 | 0,00% | 3.097,00 |
| 23.09.2024 | 11,99 | 12,11 | 11,60 | 11,65 | -2,84% | 3.225,00 |
| 20.09.2024 | 11,55 | 12,13 | 11,55 | 11,99 | 6,48% | 4.404,00 |
| 19.09.2024 | 11,97 | 12,39 | 11,26 | 11,26 | -4,25% | 4.614,00 |
| 18.09.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,11% | 653,00 |
| 17.09.2024 | 11,95 | 12,56 | 11,72 | 11,75 | 0,40% | 6.283,00 |
| 16.09.2024 | 11,32 | 11,98 | 11,32 | 11,70 | 0,34% | 3.241,00 |
| 13.09.2024 | 11,74 | 11,78 | 11,56 | 11,66 | 1,39% | 1.418,00 |
| 12.09.2024 | 11,54 | 11,74 | 11,50 | 11,50 | -0,86% | 2.040,00 |
| 11.09.2024 | 11,60 | 11,99 | 11,51 | 11,60 | -3,01% | 1.759,00 |
| 10.09.2024 | 11,95 | 11,97 | 11,60 | 11,96 | 0,00% | 1.795,00 |
| 09.09.2024 | 11,98 | 11,98 | 11,78 | 11,96 | 1,85% | 1.047,00 |
| 06.09.2024 | 11,45 | 11,74 | 11,20 | 11,74 | 1,58% | 1.727,00 |
| 05.09.2024 | 11,59 | 11,86 | 11,50 | 11,56 | -1,20% | 11.263,00 |
| 04.09.2024 | 11,50 | 12,00 | 11,50 | 11,70 | 0,17% | 4.260,00 |
| 03.09.2024 | 12,28 | 12,98 | 11,20 | 11,68 | -5,19% | 15.824,00 |
| 30.08.2024 | 12,40 | 13,02 | 12,21 | 12,32 | -1,60% | 2.508,00 |
| 29.08.2024 | 12,82 | 13,50 | 12,42 | 12,52 | 0,08% | 6.489,00 |
| 28.08.2024 | 12,41 | 12,53 | 12,34 | 12,51 | 1,29% | 4.723,00 |
| 27.08.2024 | 12,53 | 12,69 | 12,35 | 12,35 | -1,98% | 5.159,00 |
| 26.08.2024 | 12,75 | 12,85 | 12,53 | 12,60 | -0,87% | 2.770,00 |
| 23.08.2024 | 12,68 | 13,04 | 12,59 | 12,71 | -0,47% | 5.256,00 |
| 22.08.2024 | 12,32 | 13,12 | 12,28 | 12,77 | 4,89% | 8.898,00 |
| 21.08.2024 | 11,45 | 12,18 | 11,06 | 12,18 | 6,33% | 15.616,00 |
| 20.08.2024 | 11,22 | 11,47 | 11,09 | 11,45 | -0,17% | 11.253,00 |
| 19.08.2024 | 11,00 | 11,64 | 11,00 | 11,47 | 1,82% | 17.254,00 |
| 16.08.2024 | 11,59 | 11,88 | 11,24 | 11,27 | -2,59% | 8.688,00 |
| 15.08.2024 | 11,71 | 12,01 | 11,51 | 11,57 | -1,49% | 6.207,00 |
| 14.08.2024 | 11,79 | 12,39 | 11,74 | 11,74 | -2,00% | 5.284,00 |
| 13.08.2024 | 11,52 | 12,23 | 11,52 | 11,98 | 4,17% | 7.255,00 |
| 12.08.2024 | 12,08 | 12,08 | 11,50 | 11,50 | -7,41% | 17.882,00 |
| 09.08.2024 | 13,04 | 13,63 | 12,00 | 12,42 | -5,91% | 20.940,00 |
| 08.08.2024 | 13,50 | 14,49 | 13,07 | 13,20 | -5,65% | 27.245,00 |
| 07.08.2024 | 14,22 | 14,22 | 13,96 | 13,99 | -0,71% | 2.829,00 |
| 06.08.2024 | 13,58 | 14,36 | 13,58 | 14,09 | 3,07% | 7.405,00 |
| 05.08.2024 | 14,10 | 14,10 | 13,50 | 13,67 | -5,55% | 10.094,00 |
| 02.08.2024 | 14,15 | 14,88 | 14,08 | 14,47 | 0,86% | 6.457,00 |
| 01.08.2024 | 14,46 | 15,42 | 14,20 | 14,35 | -0,76% | 7.560,00 |
| 31.07.2024 | 15,04 | 15,10 | 14,24 | 14,46 | -2,44% | 10.535,00 |
| 30.07.2024 | 15,23 | 15,23 | 14,59 | 14,82 | -0,46% | 4.001,00 |
| 29.07.2024 | 14,70 | 15,10 | 14,65 | 14,89 | 0,54% | 7.426,00 |
| 26.07.2024 | 15,55 | 15,55 | 14,57 | 14,81 | 0,61% | 4.229,00 |
| 25.07.2024 | 15,11 | 15,23 | 14,72 | 14,72 | -2,39% | 9.848,00 |
| 24.07.2024 | 15,15 | 15,16 | 14,61 | 15,08 | 0,40% | 8.555,00 |
| 23.07.2024 | 14,77 | 15,10 | 14,52 | 15,02 | 3,37% | 11.520,00 |
| 22.07.2024 | 14,99 | 14,99 | 14,16 | 14,53 | 0,90% | 10.578,00 |
| 19.07.2024 | 14,50 | 14,86 | 14,07 | 14,40 | 1,91% | 2.947,00 |
| 18.07.2024 | 14,75 | 15,00 | 14,05 | 14,13 | -4,14% | 5.116,00 |
| 17.07.2024 | 14,51 | 14,98 | 14,51 | 14,74 | 1,97% | 6.174,00 |
| 16.07.2024 | 13,40 | 14,70 | 13,40 | 14,46 | 7,63% | 14.765,00 |
| 15.07.2024 | 13,40 | 13,55 | 13,26 | 13,43 | 1,82% | 6.907,00 |
| 12.07.2024 | 13,35 | 13,45 | 13,19 | 13,19 | -1,20% | 4.038,00 |