17,450$
0,87%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,34 | 17,64 | 17,27 | 17,31 | 0,06% | 11.358,00 |
| 25.04.2024 | 17,25 | 17,60 | 17,10 | 17,30 | -0,52% | 7.830,00 |
| 24.04.2024 | 17,41 | 17,64 | 17,26 | 17,39 | 1,58% | 5.290,00 |
| 23.04.2024 | 16,87 | 17,64 | 16,87 | 17,12 | 1,09% | 17.367,00 |
| 22.04.2024 | 16,26 | 17,62 | 16,26 | 16,94 | 3,01% | 14.903,00 |
| 19.04.2024 | 16,29 | 16,44 | 15,99 | 16,44 | -0,39% | 3.703,00 |
| 18.04.2024 | 16,40 | 16,51 | 16,08 | 16,51 | -0,03% | 4.026,00 |
| 17.04.2024 | 17,00 | 17,00 | 16,51 | 16,51 | 0,06% | 2.000,00 |
| 16.04.2024 | 16,03 | 16,61 | 16,03 | 16,50 | -0,30% | 6.497,00 |
| 15.04.2024 | 16,06 | 16,87 | 16,00 | 16,55 | 3,44% | 7.443,00 |
| 12.04.2024 | 16,50 | 16,94 | 15,72 | 16,00 | -1,65% | 6.483,00 |
| 11.04.2024 | 16,53 | 16,85 | 16,27 | 16,27 | -0,01% | 4.523,00 |
| 10.04.2024 | 16,97 | 17,64 | 16,16 | 16,27 | -7,08% | 14.257,00 |
| 09.04.2024 | 16,08 | 17,72 | 16,08 | 17,51 | 10,68% | 21.484,00 |
| 08.04.2024 | 15,05 | 16,74 | 15,03 | 15,82 | 6,50% | 23.236,00 |
| 05.04.2024 | 14,75 | 15,00 | 14,55 | 14,86 | 3,81% | 13.329,00 |
| 04.04.2024 | 14,24 | 14,76 | 14,22 | 14,31 | 2,58% | 10.449,00 |
| 03.04.2024 | 13,75 | 14,17 | 13,75 | 13,95 | 0,00% | 5.042,00 |
| 02.04.2024 | 14,18 | 14,18 | 13,75 | 13,95 | -1,55% | 3.409,00 |
| 01.04.2024 | 13,89 | 14,20 | 13,50 | 14,17 | 6,14% | 15.563,00 |
| 28.03.2024 | 13,52 | 14,00 | 13,30 | 13,35 | 1,06% | 5.218,00 |
| 27.03.2024 | 13,38 | 13,80 | 13,20 | 13,21 | -3,01% | 12.828,00 |
| 26.03.2024 | 13,70 | 13,71 | 13,26 | 13,62 | -0,58% | 2.652,00 |
| 25.03.2024 | 14,35 | 14,35 | 13,70 | 13,70 | -3,79% | 11.255,00 |
| 22.03.2024 | 13,60 | 14,25 | 13,12 | 14,24 | 6,27% | 25.429,00 |
| 21.03.2024 | 13,27 | 13,65 | 12,80 | 13,40 | 25,35% | 73.833,00 |
| 20.03.2024 | 11,44 | 11,44 | 10,68 | 10,69 | 0,66% | 2.067,00 |
| 19.03.2024 | 10,45 | 10,62 | 10,45 | 10,62 | -4,08% | 522,00 |
| 18.03.2024 | 11,08 | 11,08 | 10,79 | 11,07 | 2,05% | 5.816,00 |
| 15.03.2024 | 10,76 | 11,10 | 10,57 | 10,85 | 3,33% | 1.591,00 |
| 14.03.2024 | 10,33 | 10,50 | 10,14 | 10,50 | -7,41% | 649,00 |
| 13.03.2024 | 11,39 | 11,39 | 11,20 | 11,34 | 1,25% | 1.023,00 |
| 12.03.2024 | 11,25 | 11,35 | 11,20 | 11,20 | 0,90% | 2.404,00 |
| 11.03.2024 | 11,23 | 11,25 | 10,11 | 11,10 | -0,80% | 274,00 |
| 08.03.2024 | 11,19 | 11,19 | 11,00 | 11,19 | 2,43% | 1.563,00 |
| 07.03.2024 | 10,78 | 11,23 | 10,74 | 10,93 | 1,63% | 1.846,00 |
| 06.03.2024 | 11,50 | 11,66 | 10,75 | 10,75 | -6,93% | 6.864,00 |
| 05.03.2024 | 11,77 | 11,91 | 11,55 | 11,55 | -2,93% | 1.512,00 |
| 04.03.2024 | 11,62 | 11,90 | 11,20 | 11,90 | 1,87% | 4.610,00 |
| 01.03.2024 | 12,23 | 12,28 | 11,68 | 11,68 | -3,95% | 1.824,00 |
| 29.02.2024 | 12,40 | 12,47 | 12,16 | 12,16 | -1,54% | 3.359,00 |
| 28.02.2024 | 12,18 | 12,47 | 12,08 | 12,35 | 2,07% | 9.984,00 |
| 27.02.2024 | 12,09 | 12,10 | 11,50 | 12,10 | 0,04% | 2.305,00 |
| 26.02.2024 | 11,80 | 12,26 | 11,80 | 12,10 | 4,04% | 2.326,00 |
| 23.02.2024 | 12,14 | 12,27 | 11,53 | 11,63 | -4,24% | 1.833,00 |
| 22.02.2024 | 12,10 | 12,15 | 11,71 | 12,14 | 0,33% | 6.695,00 |
| 21.02.2024 | 12,20 | 12,25 | 11,84 | 12,10 | -1,14% | 4.931,00 |
| 20.02.2024 | 12,25 | 12,25 | 11,94 | 12,24 | 4,20% | 1.255,00 |
| 16.02.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -1,29% | 561,00 |
| 15.02.2024 | 11,95 | 12,19 | 11,90 | 11,90 | -0,42% | 5.506,00 |
| 14.02.2024 | 11,49 | 11,95 | 11,49 | 11,95 | 5,75% | 2.076,00 |
| 13.02.2024 | 10,94 | 11,30 | 10,94 | 11,30 | 0,18% | 3.543,00 |
| 12.02.2024 | 11,28 | 11,28 | 11,19 | 11,28 | 1,44% | 2.637,00 |
| 09.02.2024 | 11,50 | 11,50 | 11,12 | 11,12 | -0,54% | 383,00 |
| 08.02.2024 | 10,85 | 11,50 | 10,85 | 11,18 | -2,78% | 2.382,00 |
| 07.02.2024 | 10,88 | 11,50 | 10,51 | 11,50 | 4,83% | 3.858,00 |
| 06.02.2024 | 10,67 | 10,99 | 10,67 | 10,97 | 8,61% | 6.278,00 |
| 05.02.2024 | 10,59 | 10,59 | 10,08 | 10,10 | -5,31% | 1.535,00 |
| 02.02.2024 | 10,69 | 10,69 | 10,60 | 10,67 | -0,22% | 719,00 |
| 01.02.2024 | 10,50 | 10,69 | 10,50 | 10,69 | 1,81% | 6.543,00 |
| 31.01.2024 | 10,30 | 10,59 | 10,29 | 10,50 | 2,44% | 6.343,00 |
| 30.01.2024 | 10,25 | 10,39 | 10,20 | 10,25 | 0,59% | 2.116,00 |
| 29.01.2024 | 10,09 | 10,19 | 10,09 | 10,19 | 4,84% | 1.605,00 |
| 26.01.2024 | 9,50 | 9,88 | 9,50 | 9,72 | 0,21% | 4.794,00 |
| 25.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | 307,00 |
| 24.01.2024 | 9,53 | 9,53 | 9,15 | 9,50 | 2,68% | 2.225,00 |
| 23.01.2024 | 9,30 | 9,30 | 9,25 | 9,25 | -0,52% | 1.638,00 |
| 22.01.2024 | 9,35 | 9,35 | 9,13 | 9,30 | -0,53% | 3.275,00 |
| 19.01.2024 | 9,55 | 9,55 | 9,35 | 9,35 | -3,61% | 6.223,00 |
| 18.01.2024 | 9,79 | 9,79 | 9,70 | 9,70 | -3,33% | 2.415,00 |
| 17.01.2024 | 10,03 | 10,03 | 10,03 | 10,03 | 3,45% | 147,00 |
| 16.01.2024 | 10,04 | 10,04 | 9,70 | 9,70 | 0,00% | 1.126,00 |
| 12.01.2024 | 9,75 | 9,75 | 9,70 | 9,70 | -0,51% | 1.399,00 |
| 11.01.2024 | 9,70 | 10,07 | 9,60 | 9,75 | -2,30% | 2.840,00 |
| 10.01.2024 | 9,94 | 9,98 | 9,75 | 9,98 | 1,09% | 2.500,00 |
| 09.01.2024 | 9,31 | 9,87 | 9,31 | 9,87 | 3,92% | 449,00 |
| 08.01.2024 | 9,70 | 10,40 | 9,50 | 9,50 | 0,00% | 4.306,00 |
| 05.01.2024 | 9,94 | 10,00 | 9,50 | 9,50 | -4,43% | 4.178,00 |
| 04.01.2024 | 9,93 | 9,99 | 9,93 | 9,94 | 0,40% | 2.377,00 |
| 03.01.2024 | 10,29 | 10,34 | 9,90 | 9,90 | -2,37% | 3.471,00 |
| 02.01.2024 | 9,93 | 10,14 | 9,90 | 10,14 | 7,64% | 1.546,00 |
| 29.12.2023 | 9,62 | 10,00 | 9,36 | 9,42 | -6,46% | 2.878,00 |
| 28.12.2023 | 9,64 | 10,07 | 9,64 | 10,07 | 1,72% | 1.278,00 |
| 27.12.2023 | 9,75 | 10,03 | 9,75 | 9,90 | 2,27% | 980,00 |
| 26.12.2023 | 9,81 | 9,81 | 9,31 | 9,68 | -1,34% | 2.078,00 |
| 22.12.2023 | 10,14 | 10,14 | 9,73 | 9,81 | 0,64% | 1.280,00 |
| 21.12.2023 | 9,80 | 10,14 | 9,30 | 9,75 | 0,00% | 1.893,00 |
| 20.12.2023 | 9,79 | 10,27 | 9,75 | 9,75 | 1,56% | 5.894,00 |
| 19.12.2023 | 9,00 | 9,60 | 9,00 | 9,60 | 1,69% | 1.736,00 |
| 18.12.2023 | 9,25 | 9,44 | 9,25 | 9,44 | 5,87% | 2.372,00 |
| 15.12.2023 | 9,11 | 9,44 | 8,92 | 8,92 | -3,60% | 1.438,00 |
| 14.12.2023 | 9,27 | 9,27 | 9,00 | 9,25 | 0,32% | 1.050,00 |
| 13.12.2023 | 8,80 | 9,22 | 8,80 | 9,22 | 2,44% | 2.091,00 |
| 12.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | -2,17% | 410,00 |
| 11.12.2023 | 9,46 | 9,46 | 8,97 | 9,20 | 3,37% | 3.292,00 |
| 08.12.2023 | 8,93 | 8,93 | 8,60 | 8,90 | -7,39% | 2.978,00 |
| 07.12.2023 | 9,80 | 9,80 | 8,60 | 9,61 | 3,89% | 2.466,00 |
| 06.12.2023 | 9,11 | 9,46 | 9,10 | 9,25 | 7,56% | 4.380,00 |
| 05.12.2023 | 9,04 | 9,04 | 8,60 | 8,60 | -4,87% | 450,00 |
| 04.12.2023 | 9,60 | 9,60 | 8,90 | 9,04 | 0,44% | 3.344,00 |