275,800€
5,11%
Echtzeit-Aktienkurs Nova Measuring Instruments Ltd.
Bid:
Ask:
Aktienkurse zur Nova Measuring Instruments Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 275,50 | 276,10 | 275,40 | 275,70 | 5,07% | - |
| 13.10.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -2,02% | - |
| 10.10.2025 | 277,60 | 277,60 | 267,80 | 267,80 | -4,36% | 205,00 |
| 09.10.2025 | 273,60 | 280,00 | 273,60 | 280,00 | 3,02% | 50,00 |
| 08.10.2025 | 269,40 | 274,20 | 269,40 | 271,80 | -1,88% | 200,00 |
| 07.10.2025 | 282,80 | 282,80 | 277,00 | 277,00 | -1,98% | 135,00 |
| 06.10.2025 | 276,00 | 282,60 | 276,00 | 282,60 | 0,78% | 36,00 |
| 03.10.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 0,21% | - |
| 02.10.2025 | 279,80 | 279,80 | 279,80 | 279,80 | -0,14% | - |
| 01.10.2025 | 267,80 | 280,20 | 267,60 | 280,20 | 5,18% | 337,00 |
| 30.09.2025 | 262,40 | 266,40 | 262,40 | 266,40 | 1,45% | 120,00 |
| 29.09.2025 | 262,60 | 262,60 | 262,60 | 262,60 | 0,92% | - |
| 26.09.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -0,54% | - |
| 25.09.2025 | 261,60 | 261,60 | 261,60 | 261,60 | 0,15% | - |
| 24.09.2025 | 261,20 | 261,20 | 261,20 | 261,20 | -2,17% | - |
| 23.09.2025 | 267,00 | 267,00 | 267,00 | 267,00 | 1,44% | - |
| 22.09.2025 | 263,20 | 263,20 | 263,20 | 263,20 | 0,69% | - |
| 19.09.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -0,38% | - |
| 18.09.2025 | 250,20 | 262,40 | 250,20 | 262,40 | 4,04% | 63,00 |
| 17.09.2025 | 252,20 | 252,20 | 252,20 | 252,20 | -0,94% | - |
| 16.09.2025 | 254,60 | 254,60 | 254,60 | 254,60 | 2,74% | - |
| 15.09.2025 | 248,40 | 248,40 | 247,80 | 247,80 | 0,90% | 30,00 |
| 12.09.2025 | 245,60 | 245,60 | 245,60 | 245,60 | 4,16% | - |
| 11.09.2025 | 235,80 | 235,80 | 235,80 | 235,80 | -0,25% | - |
| 10.09.2025 | 236,40 | 236,40 | 236,40 | 236,40 | 2,60% | - |
| 09.09.2025 | 230,40 | 230,40 | 230,40 | 230,40 | 5,30% | - |
| 08.09.2025 | 216,60 | 218,80 | 216,60 | 218,80 | 2,24% | 250,00 |
| 05.09.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 4,39% | - |
| 04.09.2025 | 205,00 | 205,00 | 205,00 | 205,00 | -0,39% | - |
| 03.09.2025 | 203,80 | 205,80 | 203,80 | 205,80 | -3,29% | 50,00 |
| 02.09.2025 | 224,20 | 224,20 | 212,80 | 212,80 | -4,40% | 25,00 |
| 01.09.2025 | 222,60 | 222,60 | 222,60 | 222,60 | -4,79% | - |
| 29.08.2025 | 233,80 | 233,80 | 233,80 | 233,80 | 4,56% | - |
| 28.08.2025 | 223,60 | 223,60 | 223,60 | 223,60 | 0,63% | - |
| 27.08.2025 | 222,00 | 223,20 | 222,00 | 222,20 | 2,02% | 684,00 |
| 26.08.2025 | 217,80 | 217,80 | 217,80 | 217,80 | 0,09% | - |
| 25.08.2025 | 213,00 | 217,60 | 213,00 | 217,60 | -1,00% | 100,00 |
| 22.08.2025 | 211,60 | 219,80 | 211,60 | 219,80 | 3,05% | 25,00 |
| 21.08.2025 | 212,40 | 220,00 | 209,10 | 213,30 | 3,85% | - |
| 20.08.2025 | 210,20 | 210,20 | 205,40 | 205,40 | -6,64% | 50,00 |
| 19.08.2025 | 220,00 | 220,00 | 220,00 | 220,00 | -0,72% | - |
| 18.08.2025 | 216,60 | 221,60 | 216,60 | 221,60 | -4,24% | 15,00 |
| 15.08.2025 | 231,40 | 231,40 | 231,40 | 231,40 | -0,69% | - |
| 14.08.2025 | 233,00 | 233,00 | 233,00 | 233,00 | 0,60% | - |
| 13.08.2025 | 231,60 | 231,60 | 231,60 | 231,60 | -0,77% | - |
| 12.08.2025 | 233,40 | 233,40 | 233,40 | 233,40 | 2,10% | - |
| 11.08.2025 | 228,60 | 228,60 | 228,60 | 228,60 | 2,88% | - |
| 08.08.2025 | 222,20 | 222,20 | 222,20 | 222,20 | 1,46% | - |
| 07.08.2025 | 219,00 | 219,00 | 219,00 | 219,00 | -2,93% | - |
| 06.08.2025 | 225,60 | 225,60 | 225,60 | 225,60 | -3,75% | - |
| 05.08.2025 | 234,40 | 234,40 | 234,40 | 234,40 | 2,72% | - |
| 04.08.2025 | 228,20 | 228,20 | 228,20 | 228,20 | 0,00% | - |
| 01.08.2025 | 228,40 | 228,40 | 228,20 | 228,20 | -4,92% | 10,00 |
| 31.07.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 2,56% | - |
| 30.07.2025 | 234,00 | 234,00 | 234,00 | 234,00 | 1,30% | - |
| 29.07.2025 | 231,00 | 231,00 | 231,00 | 231,00 | 4,52% | - |
| 28.07.2025 | 221,00 | 221,00 | 221,00 | 221,00 | -0,09% | - |
| 25.07.2025 | 221,20 | 221,20 | 221,20 | 221,20 | -3,07% | - |
| 24.07.2025 | 228,20 | 228,20 | 228,20 | 228,20 | -2,31% | - |
| 23.07.2025 | 233,60 | 233,60 | 233,60 | 233,60 | -3,71% | - |
| 22.07.2025 | 242,60 | 242,60 | 242,60 | 242,60 | 1,51% | - |
| 21.07.2025 | 239,00 | 239,00 | 239,00 | 239,00 | 0,59% | - |
| 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% | - |