15,500$
-5,26%
Echtzeit-Aktienkurs Nortech Systems
Bid:
Ask:
Aktienkurse zur Nortech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,38 | 16,50 | 15,20 | 15,50 | -4,62% | 40.757,00 |
| 28.05.2026 | 13,85 | 16,75 | 13,81 | 16,25 | 16,99% | 110.888,00 |
| 27.05.2026 | 13,27 | 14,30 | 12,65 | 13,89 | 7,18% | 32.818,00 |
| 26.05.2026 | 12,28 | 13,14 | 12,28 | 12,96 | 5,97% | 20.110,00 |
| 22.05.2026 | 12,00 | 12,80 | 11,79 | 12,23 | 0,78% | 7.973,00 |
| 21.05.2026 | 12,01 | 12,14 | 12,01 | 12,14 | -1,42% | 1.593,00 |
| 20.05.2026 | 11,96 | 12,31 | 11,96 | 12,31 | 0,49% | 2.608,00 |
| 19.05.2026 | 12,21 | 12,30 | 12,21 | 12,25 | -1,13% | 1.338,00 |
| 18.05.2026 | 12,41 | 12,98 | 12,16 | 12,39 | -0,16% | 12.745,00 |
| 15.05.2026 | 11,91 | 12,72 | 11,23 | 12,41 | 2,14% | 38.224,00 |
| 14.05.2026 | 13,52 | 13,52 | 11,78 | 12,15 | -12,97% | 33.555,00 |
| 13.05.2026 | 13,98 | 14,20 | 13,85 | 13,96 | 1,79% | 8.650,00 |
| 12.05.2026 | 13,83 | 13,83 | 13,41 | 13,72 | -2,31% | 7.105,00 |
| 11.05.2026 | 13,05 | 14,22 | 13,05 | 14,04 | 9,18% | 27.690,00 |
| 08.05.2026 | 12,20 | 13,07 | 12,20 | 12,86 | 2,47% | 7.772,00 |
| 07.05.2026 | 13,20 | 13,49 | 12,31 | 12,55 | -4,92% | 10.440,00 |
| 06.05.2026 | 14,09 | 14,09 | 13,20 | 13,20 | -4,42% | 14.850,00 |
| 05.05.2026 | 14,18 | 14,72 | 13,43 | 13,81 | -2,77% | 27.265,00 |
| 04.05.2026 | 13,42 | 14,84 | 13,42 | 14,20 | 7,76% | 18.037,00 |
| 01.05.2026 | 13,64 | 14,04 | 12,90 | 13,18 | -3,37% | 12.682,00 |
| 30.04.2026 | 13,41 | 13,68 | 13,13 | 13,64 | 4,36% | 11.887,00 |
| 29.04.2026 | 13,60 | 13,60 | 12,60 | 13,07 | -4,95% | 42.545,00 |
| 28.04.2026 | 14,04 | 14,44 | 13,72 | 13,75 | -3,51% | 9.141,00 |
| 27.04.2026 | 14,43 | 14,53 | 13,78 | 14,25 | 0,00% | 11.431,00 |
| 24.04.2026 | 15,19 | 15,25 | 14,09 | 14,25 | -7,35% | 19.179,00 |
| 23.04.2026 | 14,57 | 15,39 | 14,53 | 15,38 | 3,85% | 39.594,00 |
| 22.04.2026 | 14,38 | 14,81 | 14,21 | 14,81 | 1,89% | 17.625,00 |
| 21.04.2026 | 14,69 | 15,00 | 14,45 | 14,54 | 0,35% | 30.220,00 |
| 20.04.2026 | 14,44 | 14,80 | 14,21 | 14,49 | 0,10% | 31.020,00 |
| 17.04.2026 | 14,49 | 14,61 | 14,26 | 14,47 | 0,77% | 19.676,00 |
| 16.04.2026 | 14,30 | 14,49 | 13,97 | 14,36 | -0,83% | 28.883,00 |
| 15.04.2026 | 14,34 | 14,56 | 13,86 | 14,48 | 2,48% | 34.721,00 |
| 14.04.2026 | 14,09 | 14,45 | 13,71 | 14,13 | -1,87% | 38.841,00 |
| 13.04.2026 | 13,83 | 14,40 | 12,30 | 14,40 | 4,50% | 36.665,00 |
| 10.04.2026 | 14,08 | 14,32 | 13,49 | 13,78 | -3,09% | 37.314,00 |
| 09.04.2026 | 13,55 | 14,29 | 12,00 | 14,22 | 5,65% | 70.000,00 |
| 08.04.2026 | 13,35 | 13,63 | 13,18 | 13,46 | 2,75% | 42.221,00 |
| 07.04.2026 | 13,36 | 13,36 | 12,80 | 13,10 | -0,38% | 12.531,00 |
| 06.04.2026 | 13,34 | 13,34 | 12,92 | 13,15 | 1,78% | 46.978,00 |
| 02.04.2026 | 12,61 | 13,00 | 12,22 | 12,92 | 1,29% | 13.243,00 |
| 01.04.2026 | 12,25 | 13,29 | 12,19 | 12,76 | 4,72% | 74.473,00 |
| 31.03.2026 | 11,94 | 12,22 | 11,52 | 12,18 | 2,96% | 19.793,00 |
| 30.03.2026 | 11,67 | 12,10 | 11,42 | 11,83 | 0,00% | 62.871,00 |
| 27.03.2026 | 11,00 | 11,90 | 11,00 | 11,83 | 19,86% | 118.875,00 |
| 26.03.2026 | 10,15 | 10,15 | 9,87 | 9,87 | -1,32% | 3.263,00 |
| 25.03.2026 | 10,33 | 10,33 | 10,00 | 10,00 | -3,18% | 3.667,00 |
| 24.03.2026 | 10,30 | 10,41 | 9,89 | 10,33 | 2,48% | 7.175,00 |
| 23.03.2026 | 9,90 | 10,43 | 9,85 | 10,08 | 1,82% | 9.369,00 |
| 20.03.2026 | 9,75 | 9,90 | 9,72 | 9,90 | 0,61% | 3.852,00 |
| 19.03.2026 | 9,28 | 9,84 | 9,28 | 9,84 | 1,97% | 5.146,00 |
| 18.03.2026 | 9,00 | 9,65 | 9,00 | 9,65 | 0,73% | 2.853,00 |
| 17.03.2026 | 9,06 | 9,67 | 9,06 | 9,58 | -0,58% | 2.307,00 |
| 16.03.2026 | 9,51 | 9,64 | 9,34 | 9,64 | 4,73% | 2.273,00 |
| 13.03.2026 | 9,33 | 9,33 | 9,15 | 9,20 | -3,26% | 2.198,00 |
| 12.03.2026 | 9,47 | 9,79 | 9,31 | 9,51 | 1,17% | 7.870,00 |
| 10.03.2026 | 8,64 | 9,79 | 8,64 | 9,40 | 1,73% | 6.076,00 |
| 09.03.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 0,46% | 201,00 |
| 06.03.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -2,20% | 274,00 |
| 05.03.2026 | 9,41 | 9,41 | 9,41 | 9,41 | 0,00% | 76,00 |
| 04.03.2026 | 9,00 | 9,41 | 9,00 | 9,41 | 4,50% | 5.583,00 |
| 03.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -5,26% | 516,00 |
| 02.03.2026 | 9,05 | 9,50 | 9,05 | 9,50 | 0,21% | 1.822,00 |
| 27.02.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 4,75% | 1.184,00 |
| 26.02.2026 | 9,05 | 9,52 | 9,05 | 9,05 | -1,09% | 4.978,00 |
| 25.02.2026 | 8,64 | 9,15 | 8,60 | 9,15 | 1,44% | 6.290,00 |
| 24.02.2026 | 8,56 | 9,02 | 8,50 | 9,02 | 3,09% | 3.653,00 |
| 23.02.2026 | 9,30 | 9,42 | 8,63 | 8,75 | -7,01% | 12.772,00 |
| 20.02.2026 | 9,39 | 9,41 | 9,30 | 9,41 | -1,47% | 1.019,00 |
| 19.02.2026 | 9,50 | 9,55 | 9,50 | 9,55 | -0,21% | 4.293,00 |
| 18.02.2026 | 9,51 | 9,61 | 9,46 | 9,57 | -1,37% | 5.756,00 |
| 17.02.2026 | 9,34 | 9,75 | 9,00 | 9,70 | 3,27% | 2.140,00 |
| 12.02.2026 | 9,05 | 9,40 | 9,00 | 9,40 | 0,11% | 1.263,00 |
| 11.02.2026 | 9,35 | 9,50 | 9,26 | 9,39 | 3,76% | 11.837,00 |
| 10.02.2026 | 9,21 | 9,22 | 8,86 | 9,04 | 0,39% | 8.266,00 |
| 09.02.2026 | 8,65 | 9,05 | 8,50 | 9,01 | 3,56% | 4.807,00 |
| 06.02.2026 | 8,50 | 9,10 | 8,50 | 8,70 | -3,23% | 7.448,00 |
| 05.02.2026 | 8,50 | 8,99 | 8,25 | 8,99 | -0,11% | 3.025,00 |
| 04.02.2026 | 9,20 | 9,20 | 9,00 | 9,00 | -4,25% | 3.051,00 |
| 03.02.2026 | 9,42 | 9,42 | 9,20 | 9,40 | -2,19% | 809,00 |
| 02.02.2026 | 8,87 | 9,72 | 8,50 | 9,61 | 8,35% | 14.975,00 |
| 30.01.2026 | 8,65 | 8,93 | 8,55 | 8,87 | -0,60% | 1.774,00 |
| 29.01.2026 | 8,52 | 9,02 | 8,52 | 8,92 | 1,02% | 2.477,00 |
| 28.01.2026 | 8,51 | 9,10 | 8,51 | 8,83 | -1,62% | 8.484,00 |
| 27.01.2026 | 8,65 | 9,44 | 8,60 | 8,98 | 5,63% | 27.450,00 |
| 26.01.2026 | 8,40 | 8,73 | 8,27 | 8,50 | -2,97% | 3.330,00 |
| 22.01.2026 | 8,76 | 8,76 | 8,40 | 8,76 | 4,91% | 838,00 |
| 21.01.2026 | 8,20 | 8,35 | 8,20 | 8,35 | -0,36% | 1.256,00 |
| 20.01.2026 | 8,20 | 8,40 | 8,20 | 8,38 | -0,24% | 780,00 |
| 16.01.2026 | 8,76 | 8,76 | 8,26 | 8,40 | 0,22% | 2.899,00 |
| 15.01.2026 | 8,00 | 8,52 | 8,00 | 8,38 | 3,73% | 15.899,00 |
| 14.01.2026 | 7,97 | 8,11 | 7,93 | 8,08 | 2,21% | 737,00 |
| 13.01.2026 | 7,66 | 8,00 | 7,66 | 7,91 | 3,74% | 1.719,00 |
| 12.01.2026 | 7,81 | 7,81 | 7,62 | 7,62 | -1,50% | 1.123,00 |
| 09.01.2026 | 7,45 | 7,98 | 7,41 | 7,74 | -0,31% | 9.302,00 |
| 08.01.2026 | 7,70 | 7,96 | 7,70 | 7,76 | -0,39% | 4.115,00 |
| 07.01.2026 | 7,47 | 7,93 | 7,47 | 7,79 | 4,37% | 12.528,00 |
| 06.01.2026 | 7,32 | 7,50 | 7,32 | 7,46 | 1,52% | 4.179,00 |
| 05.01.2026 | 7,36 | 7,43 | 7,35 | 7,35 | -1,05% | 2.753,00 |
| 02.01.2026 | 7,47 | 7,50 | 7,43 | 7,43 | 0,07% | 4.396,00 |
| 31.12.2025 | 7,33 | 7,50 | 7,33 | 7,43 | 1,30% | 5.258,00 |