239,100€
-1,69%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 237,60 | 237,60 | 237,60 | 237,60 | -2,30% | - |
| 17.07.2025 | 234,80 | 243,20 | 234,80 | 243,20 | 0,16% | 10,00 |
| 16.07.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 1,34% | - |
| 15.07.2025 | 239,60 | 239,60 | 239,60 | 239,60 | -0,50% | - |
| 14.07.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -0,91% | 50,00 |
| 11.07.2025 | 241,40 | 243,00 | 241,40 | 243,00 | -2,80% | 10,00 |
| 10.07.2025 | 239,00 | 250,00 | 239,00 | 250,00 | 4,17% | 880,00 |
| 09.07.2025 | 240,00 | 240,00 | 240,00 | 240,00 | -1,15% | - |
| 08.07.2025 | 242,80 | 242,80 | 242,80 | 242,80 | 1,93% | - |
| 07.07.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -0,17% | - |
| 04.07.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 2,93% | - |
| 03.07.2025 | 231,80 | 231,80 | 231,80 | 231,80 | 2,66% | - |
| 02.07.2025 | 225,80 | 225,80 | 225,80 | 225,80 | -2,84% | - |
| 01.07.2025 | 232,40 | 232,40 | 232,40 | 232,40 | 1,04% | - |
| 30.06.2025 | 226,60 | 230,00 | 226,60 | 230,00 | 0,88% | 50,00 |
| 27.06.2025 | 228,00 | 228,00 | 228,00 | 228,00 | 4,68% | - |
| 26.06.2025 | 217,80 | 217,80 | 217,80 | 217,80 | 2,06% | - |
| 25.06.2025 | 213,40 | 213,40 | 213,40 | 213,40 | 6,27% | - |
| 24.06.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 0,85% | - |
| 23.06.2025 | 199,10 | 199,10 | 199,10 | 199,10 | 0,50% | - |
| 20.06.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -1,15% | - |
| 19.06.2025 | 200,40 | 200,40 | 200,40 | 200,40 | 2,61% | - |
| 18.06.2025 | 195,30 | 195,30 | 195,30 | 195,30 | 0,36% | - |
| 17.06.2025 | 194,60 | 194,60 | 194,60 | 194,60 | 0,05% | - |
| 16.06.2025 | 192,00 | 194,50 | 192,00 | 194,50 | 4,57% | 50,00 |
| 13.06.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -7,00% | - |
| 12.06.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 3,25% | 50,00 |
| 11.06.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 1,04% | - |
| 10.06.2025 | 191,70 | 191,70 | 191,70 | 191,70 | -2,09% | - |
| 09.06.2025 | 187,90 | 195,80 | 187,90 | 195,80 | 3,05% | 47,00 |
| 06.06.2025 | 188,00 | 190,00 | 188,00 | 190,00 | -3,89% | 30,00 |
| 05.06.2025 | 191,50 | 197,70 | 191,50 | 197,70 | 9,11% | 150,00 |
| 04.06.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -0,93% | - |
| 03.06.2025 | 183,00 | 183,10 | 182,90 | 182,90 | -3,64% | 150,00 |
| 02.06.2025 | 184,70 | 189,80 | 184,70 | 189,80 | 0,64% | 19,00 |
| 30.05.2025 | 188,60 | 188,60 | 188,60 | 188,60 | 7,28% | - |
| 29.05.2025 | 175,80 | 175,80 | 175,80 | 175,80 | 2,45% | - |
| 28.05.2025 | 171,60 | 171,60 | 171,60 | 171,60 | 0,23% | - |
| 27.05.2025 | 159,20 | 171,20 | 159,20 | 171,20 | 4,33% | 632,00 |
| 26.05.2025 | 159,10 | 164,10 | 159,10 | 164,10 | 1,86% | 31,00 |
| 23.05.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,06% | - |
| 22.05.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -0,06% | - |
| 21.05.2025 | 164,00 | 164,00 | 161,30 | 161,30 | -2,06% | 8,00 |
| 20.05.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -1,85% | - |
| 19.05.2025 | 167,80 | 167,80 | 167,80 | 167,80 | -1,81% | - |
| 16.05.2025 | 170,90 | 170,90 | 170,90 | 170,90 | -2,73% | - |
| 15.05.2025 | 175,70 | 175,70 | 175,70 | 175,70 | -1,35% | - |
| 14.05.2025 | 178,10 | 178,10 | 178,10 | 178,10 | 2,65% | - |
| 13.05.2025 | 173,50 | 173,50 | 173,50 | 173,50 | 6,25% | - |
| 12.05.2025 | 163,30 | 163,30 | 163,30 | 163,30 | -1,03% | - |
| 09.05.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -9,54% | - |
| 08.05.2025 | 176,00 | 182,40 | 176,00 | 182,40 | 5,92% | 150,00 |
| 07.05.2025 | 167,50 | 172,30 | 167,50 | 172,20 | 1,00% | 100,00 |
| 06.05.2025 | 170,50 | 170,50 | 170,50 | 170,50 | -2,90% | - |
| 05.05.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 2,87% | - |
| 02.05.2025 | 170,70 | 170,70 | 170,70 | 170,70 | 1,37% | - |
| 30.04.2025 | 168,40 | 168,40 | 168,40 | 168,40 | -0,94% | - |
| 29.04.2025 | 170,00 | 170,00 | 170,00 | 170,00 | -0,23% | - |
| 28.04.2025 | 170,40 | 170,40 | 170,40 | 170,40 | -0,41% | - |
| 25.04.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 8,09% | - |
| 24.04.2025 | 158,30 | 158,30 | 158,30 | 158,30 | 5,46% | - |
| 23.04.2025 | 150,10 | 150,10 | 150,10 | 150,10 | 1,62% | - |
| 22.04.2025 | 147,70 | 147,70 | 147,70 | 147,70 | -2,38% | - |
| 17.04.2025 | 151,30 | 151,30 | 151,30 | 151,30 | -6,37% | - |
| 16.04.2025 | 161,60 | 161,60 | 161,60 | 161,60 | 1,25% | - |
| 15.04.2025 | 159,60 | 159,60 | 159,60 | 159,60 | 0,76% | - |
| 14.04.2025 | 154,70 | 158,40 | 154,70 | 158,40 | 1,67% | 5,00 |
| 11.04.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -8,51% | - |
| 10.04.2025 | 177,00 | 177,00 | 170,30 | 170,30 | 10,94% | 380,00 |
| 09.04.2025 | 148,50 | 154,70 | 148,50 | 153,50 | 0,20% | 220,00 |
| 08.04.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 6,83% | - |
| 07.04.2025 | 143,40 | 143,40 | 143,40 | 143,40 | -6,88% | - |
| 04.04.2025 | 154,00 | 154,00 | 154,00 | 154,00 | -8,33% | - |
| 03.04.2025 | 168,00 | 168,00 | 168,00 | 168,00 | -0,59% | - |
| 02.04.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -1,17% | - |
| 01.04.2025 | 171,00 | 171,00 | 171,00 | 171,00 | 1,18% | - |
| 31.03.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -2,31% | - |
| 28.03.2025 | 177,00 | 177,00 | 173,00 | 173,00 | -5,98% | 5,00 |
| 27.03.2025 | 184,00 | 184,00 | 184,00 | 184,00 | 0,00% | - |
| 26.03.2025 | 184,00 | 184,00 | 184,00 | 184,00 | -1,08% | - |
| 25.03.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 3,91% | - |
| 24.03.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -2,19% | - |
| 21.03.2025 | 183,00 | 183,00 | 183,00 | 183,00 | 3,39% | - |
| 20.03.2025 | 177,00 | 177,00 | 177,00 | 177,00 | -1,12% | - |
| 19.03.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -3,76% | - |
| 18.03.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -6,53% | - |
| 17.03.2025 | 197,00 | 199,00 | 197,00 | 199,00 | 1,53% | 61,00 |
| 14.03.2025 | 196,00 | 196,00 | 196,00 | 196,00 | -3,92% | - |
| 13.03.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 6,81% | - |
| 12.03.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -1,04% | - |
| 11.03.2025 | 193,00 | 193,00 | 193,00 | 193,00 | -6,31% | - |
| 10.03.2025 | 206,00 | 206,00 | 206,00 | 206,00 | 5,10% | 8,00 |
| 07.03.2025 | 196,00 | 196,00 | 196,00 | 196,00 | -5,77% | - |
| 06.03.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,97% | - |
| 05.03.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -1,90% | - |
| 04.03.2025 | 214,00 | 214,00 | 210,00 | 210,00 | -10,26% | 66,00 |
| 03.03.2025 | 226,00 | 238,00 | 226,00 | 234,00 | 3,54% | 503,00 |
| 28.02.2025 | 226,00 | 226,00 | 226,00 | 226,00 | -3,42% | - |
| 27.02.2025 | 236,00 | 236,00 | 234,00 | 234,00 | -0,85% | 12,00 |
| 26.02.2025 | 236,00 | 236,00 | 236,00 | 236,00 | -3,28% | - |