447,200€
0,88%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 437,10 | 445,70 | 433,20 | 442,70 | -0,14% | - |
| 16.04.2026 | 438,90 | 455,30 | 434,50 | 443,30 | 2,38% | - |
| 15.04.2026 | 437,10 | 443,90 | 427,75 | 433,00 | -0,21% | - |
| 14.04.2026 | 430,90 | 449,70 | 430,30 | 433,90 | 1,50% | - |
| 13.04.2026 | 424,20 | 429,50 | 417,65 | 427,50 | 0,64% | - |
| 10.04.2026 | 420,70 | 424,80 | 420,70 | 424,80 | 4,68% | 60,00 |
| 09.04.2026 | 405,80 | 405,80 | 405,80 | 405,80 | 3,84% | - |
| 08.04.2026 | 392,10 | 392,10 | 390,80 | 390,80 | 1,80% | 5,00 |
| 07.04.2026 | 383,90 | 383,90 | 383,90 | 383,90 | 0,55% | - |
| 02.04.2026 | 381,80 | 381,80 | 381,80 | 381,80 | -0,78% | - |
| 01.04.2026 | 373,80 | 384,80 | 373,80 | 384,80 | 7,19% | 43,00 |
| 31.03.2026 | 359,00 | 359,00 | 359,00 | 359,00 | -5,72% | - |
| 30.03.2026 | 380,80 | 380,80 | 380,80 | 380,80 | 1,38% | - |
| 27.03.2026 | 391,80 | 391,80 | 375,60 | 375,60 | -5,01% | 35,00 |
| 26.03.2026 | 413,60 | 413,60 | 395,40 | 395,40 | -7,18% | 75,00 |
| 25.03.2026 | 419,20 | 426,00 | 419,20 | 426,00 | 4,36% | 20,00 |
| 24.03.2026 | 404,20 | 408,20 | 404,20 | 408,20 | 3,13% | 187,00 |
| 23.03.2026 | 395,80 | 395,80 | 395,80 | 395,80 | -2,37% | - |
| 20.03.2026 | 405,40 | 405,40 | 405,40 | 405,40 | 1,91% | - |
| 19.03.2026 | 397,80 | 397,80 | 397,80 | 397,80 | -0,55% | - |
| 18.03.2026 | 384,80 | 400,00 | 384,80 | 400,00 | 4,82% | 65,00 |
| 17.03.2026 | 378,80 | 381,60 | 378,80 | 381,60 | 0,26% | 20,00 |
| 16.03.2026 | 375,40 | 380,60 | 375,40 | 380,60 | 4,62% | 60,00 |
| 13.03.2026 | 363,80 | 363,80 | 363,80 | 363,80 | -2,93% | - |
| 12.03.2026 | 374,80 | 374,80 | 374,80 | 374,80 | 1,35% | - |
| 11.03.2026 | 369,80 | 369,80 | 369,80 | 369,80 | -1,70% | - |
| 10.03.2026 | 370,80 | 377,20 | 370,80 | 376,20 | 7,86% | 70,00 |
| 09.03.2026 | 348,00 | 348,80 | 348,00 | 348,80 | -7,14% | 8,00 |
| 06.03.2026 | 375,60 | 375,60 | 375,60 | 375,60 | -0,74% | - |
| 05.03.2026 | 378,40 | 378,40 | 378,40 | 378,40 | 1,01% | - |
| 04.03.2026 | 364,40 | 374,60 | 364,40 | 374,60 | -1,89% | 41,00 |
| 03.03.2026 | 381,60 | 381,80 | 381,60 | 381,80 | 3,24% | 20,00 |
| 02.03.2026 | 369,80 | 369,80 | 369,80 | 369,80 | -0,11% | - |
| 27.02.2026 | 372,60 | 372,60 | 370,20 | 370,20 | -3,74% | 80,00 |
| 26.02.2026 | 384,60 | 384,60 | 384,60 | 384,60 | 0,31% | - |
| 25.02.2026 | 383,40 | 383,40 | 383,40 | 383,40 | 0,79% | - |
| 24.02.2026 | 374,60 | 380,80 | 374,60 | 380,40 | 2,20% | 85,00 |
| 23.02.2026 | 371,80 | 372,20 | 371,80 | 372,20 | -0,80% | 20,00 |
| 20.02.2026 | 375,20 | 375,20 | 375,20 | 375,20 | -1,57% | - |
| 19.02.2026 | 381,20 | 381,20 | 381,20 | 381,20 | 2,58% | - |
| 18.02.2026 | 371,60 | 371,60 | 371,60 | 371,60 | -0,38% | - |
| 17.02.2026 | 373,00 | 373,00 | 373,00 | 373,00 | 0,21% | - |
| 16.02.2026 | 372,20 | 372,20 | 372,20 | 372,20 | -0,75% | - |
| 13.02.2026 | 380,60 | 380,60 | 371,20 | 375,00 | -5,92% | 120,00 |
| 12.02.2026 | 398,60 | 398,60 | 398,60 | 398,60 | 2,57% | - |
| 11.02.2026 | 384,60 | 388,60 | 384,60 | 388,60 | 0,36% | 40,00 |
| 10.02.2026 | 387,20 | 387,20 | 387,20 | 387,20 | 2,16% | - |
| 09.02.2026 | 386,20 | 386,20 | 379,00 | 379,00 | -1,20% | 2,00 |
| 06.02.2026 | 359,40 | 383,60 | 359,40 | 383,60 | 8,85% | 108,00 |
| 05.02.2026 | 352,40 | 352,40 | 352,40 | 352,40 | -5,98% | - |
| 04.02.2026 | 374,80 | 374,80 | 374,80 | 374,80 | -3,90% | - |
| 03.02.2026 | 386,40 | 390,00 | 386,40 | 390,00 | 2,09% | 2,00 |
| 02.02.2026 | 382,00 | 382,00 | 382,00 | 382,00 | -3,95% | - |
| 30.01.2026 | 415,50 | 418,30 | 395,10 | 397,70 | -1,44% | - |
| 29.01.2026 | 407,00 | 413,10 | 398,10 | 403,50 | -0,27% | - |
| 28.01.2026 | 419,00 | 438,90 | 396,90 | 404,60 | 0,12% | - |
| 27.01.2026 | 389,80 | 405,50 | 389,80 | 404,10 | 3,46% | - |
| 26.01.2026 | 389,80 | 400,60 | 387,60 | 390,60 | 0,46% | - |
| 23.01.2026 | 393,40 | 397,10 | 386,00 | 388,80 | -1,74% | - |
| 22.01.2026 | 396,20 | 405,30 | 390,70 | 395,70 | -0,08% | - |
| 21.01.2026 | 386,00 | 398,00 | 381,60 | 396,00 | 0,81% | - |
| 20.01.2026 | 373,50 | 394,60 | 364,30 | 392,80 | 4,00% | - |
| 19.01.2026 | 378,10 | 380,00 | 375,00 | 377,70 | -1,41% | - |
| 16.01.2026 | 377,40 | 386,40 | 377,20 | 383,10 | 0,00% | - |
| 15.01.2026 | 360,40 | 385,90 | 360,40 | 383,10 | 9,02% | - |
| 14.01.2026 | 348,00 | 354,40 | 343,70 | 351,40 | 1,53% | - |
| 13.01.2026 | 346,20 | 350,50 | 337,90 | 346,10 | 0,41% | - |
| 12.01.2026 | 337,20 | 345,00 | 328,30 | 344,70 | 5,35% | - |
| 09.01.2026 | 321,20 | 327,20 | 321,20 | 327,20 | 1,49% | 20,00 |
| 08.01.2026 | 322,40 | 322,40 | 322,40 | 322,40 | -3,13% | 5,00 |
| 07.01.2026 | 332,40 | 332,80 | 332,40 | 332,80 | 1,03% | 20,00 |
| 06.01.2026 | 324,20 | 329,40 | 324,20 | 329,40 | 6,26% | 35,00 |
| 05.01.2026 | 295,60 | 310,00 | 295,60 | 310,00 | 6,60% | 240,00 |
| 02.01.2026 | 280,60 | 290,80 | 280,60 | 290,80 | 1,89% | 65,00 |
| 30.12.2025 | 282,00 | 285,40 | 282,00 | 285,40 | 2,15% | 51,00 |
| 29.12.2025 | 279,60 | 279,60 | 279,40 | 279,40 | -1,48% | 50,00 |
| 23.12.2025 | 281,20 | 283,60 | 281,20 | 283,60 | 0,21% | 149,00 |
| 22.12.2025 | 274,20 | 283,00 | 274,20 | 283,00 | 6,71% | 95,00 |
| 19.12.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 1,30% | - |
| 18.12.2025 | 255,20 | 261,80 | 255,20 | 261,80 | -3,25% | 40,00 |
| 17.12.2025 | 270,60 | 270,60 | 270,60 | 270,60 | -1,02% | - |
| 16.12.2025 | 273,40 | 273,60 | 272,00 | 273,40 | 0,59% | 100,00 |
| 15.12.2025 | 267,80 | 271,80 | 267,80 | 271,80 | -4,50% | 20,00 |
| 12.12.2025 | 284,60 | 284,60 | 284,60 | 284,60 | 0,28% | - |
| 11.12.2025 | 282,80 | 283,80 | 281,80 | 283,80 | -1,80% | 176,00 |
| 10.12.2025 | 286,40 | 289,60 | 286,40 | 289,00 | 1,62% | 40,00 |
| 09.12.2025 | 283,20 | 284,60 | 283,20 | 284,40 | 1,50% | 110,00 |
| 08.12.2025 | 277,40 | 280,20 | 277,40 | 280,20 | 2,19% | 20,00 |
| 05.12.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 0,00% | - |
| 04.12.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 0,07% | - |
| 03.12.2025 | 270,00 | 274,00 | 270,00 | 274,00 | 2,78% | 56,00 |
| 02.12.2025 | 261,20 | 266,60 | 261,20 | 266,60 | 0,38% | 60,00 |
| 01.12.2025 | 265,60 | 265,60 | 265,60 | 265,60 | 0,08% | - |
| 28.11.2025 | 265,40 | 265,40 | 265,40 | 265,40 | -0,38% | - |
| 27.11.2025 | 262,80 | 266,40 | 262,80 | 266,40 | 3,10% | 25,00 |
| 26.11.2025 | 258,40 | 258,40 | 258,40 | 258,40 | 1,10% | - |
| 25.11.2025 | 255,60 | 255,60 | 255,60 | 255,60 | 3,06% | - |
| 24.11.2025 | 242,20 | 248,00 | 242,20 | 248,00 | 3,68% | 20,00 |
| 21.11.2025 | 239,20 | 239,20 | 239,20 | 239,20 | -7,86% | - |
| 20.11.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 6,74% | - |