The Bank of Nova Scotia BNS
NYSE
$90,19+1,39 (+1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $88,80 | +0,40 % | $88,71 | $89,33 | $88,54 | 479,90K |
| 2026-10-09 | $88,45 | +0,98 % | $87,43 | $88,56 | $87,39 | 905,50K |
| 2026-10-08 | $87,59 | +0,41 % | $86,50 | $88,28 | $86,42 | 1,50M |
| 2026-10-07 | $87,23 | -3,31 % | $89,11 | $89,19 | $87,12 | 1,36M |
| 2026-10-06 | $90,22 | -0,07 % | $89,72 | $90,54 | $89,68 | 5,29M |
| 2026-10-05 | $90,28 | -1,00 % | $91,10 | $91,19 | $90,24 | 5,79M |
| 2026-10-02 | $91,19 | +0,57 % | $91,05 | $91,66 | $90,46 | 1,02M |
| 2026-10-01 | $90,67 | -0,19 % | $90,55 | $90,80 | $88,95 | 2,15M |
| 2026-09-30 | $90,84 | -1,76 % | $92,44 | $92,58 | $90,82 | 1,97M |
| 2026-09-29 | $92,47 | -0,30 % | $92,40 | $92,85 | $91,83 | 5,50M |
| 2026-09-28 | $92,75 | -0,78 % | $93,13 | $93,71 | $92,57 | 1,03M |
| 2026-09-25 | $93,48 | +1,36 % | $93,79 | $93,79 | $92,53 | 1,67M |
| 2026-09-24 | $92,23 | -0,02 % | $91,81 | $92,54 | $91,41 | 815,80K |
| 2026-09-23 | $92,25 | -1,92 % | $93,50 | $94,21 | $92,15 | 1,49M |
| 2026-09-22 | $94,06 | -1,35 % | $95,44 | $95,74 | $93,98 | 1,71M |
| 2026-09-21 | $95,35 | +1,36 % | $94,75 | $95,58 | $94,29 | 981,10K |
| 2026-09-18 | $94,07 | -0,03 % | $93,55 | $94,22 | $93,42 | 989,90K |
| 2026-09-17 | $94,10 | +1,23 % | $93,75 | $94,35 | $93,05 | 1,16M |
| 2026-09-16 | $92,96 | -0,34 % | $93,35 | $94,17 | $91,79 | 1,61M |
| 2026-09-15 | $93,28 | -0,16 % | $92,98 | $93,50 | $92,33 | 1,52M |
| 2026-09-14 | $93,43 | -0,02 % | $92,75 | $93,78 | $92,44 | 1,96M |
| 2026-09-11 | $93,45 | +0,66 % | $94,02 | $94,02 | $92,52 | 2,39M |
| 2026-09-10 | $92,84 | +0,79 % | $92,02 | $92,86 | $91,72 | 1,21M |
| 2026-09-09 | $92,11 | -0,79 % | $92,28 | $92,86 | $91,60 | 4,02M |
| 2026-09-08 | $92,84 | -1,04 % | $93,53 | $94,19 | $92,77 | 3,00M |
| 2026-09-04 | $93,82 | -1,16 % | $94,43 | $95,05 | $93,53 | 1,10M |
| 2026-09-03 | $94,92 | +1,73 % | $94,00 | $95,34 | $93,66 | 1,42M |
| 2026-09-02 | $93,31 | +2,32 % | $91,72 | $93,39 | $91,45 | 1,50M |
| 2026-09-01 | $91,19 | -0,51 % | $91,58 | $92,13 | $90,84 | 1,98M |
| 2026-08-31 | $91,66 | -0,79 % | $92,59 | $93,03 | $91,42 | 1,66M |
| 2026-08-28 | $92,39 | -0,58 % | $93,30 | $94,08 | $91,83 | 1,46M |
| 2026-08-27 | $92,93 | -0,71 % | $93,52 | $93,80 | $92,22 | 2,98M |
| 2026-08-26 | $93,59 | +0,53 % | $92,65 | $94,96 | $92,34 | 4,13M |
| 2026-08-25 | $93,10 | +7,18 % | $88,94 | $93,44 | $88,46 | 4,25M |
| 2026-08-24 | $86,86 | -0,81 % | $87,41 | $87,41 | $85,97 | 2,40M |
| 2026-08-21 | $87,57 | +1,31 % | $87,50 | $88,24 | $87,04 | 1,26M |
| 2026-08-20 | $86,44 | -1,43 % | $87,74 | $87,75 | $86,06 | 1,50M |
| 2026-08-19 | $87,69 | -2,71 % | $90,63 | $90,99 | $87,68 | 2,20M |
| 2026-08-18 | $90,13 | -1,34 % | $91,26 | $91,32 | $89,50 | 1,31M |
| 2026-08-17 | $91,35 | -0,21 % | $91,58 | $92,04 | $91,29 | 971,90K |
| 2026-08-14 | $91,54 | +0,98 % | $90,81 | $91,55 | $90,78 | 1,02M |
| 2026-08-13 | $90,65 | +0,35 % | $90,50 | $90,89 | $89,96 | 1,36M |
| 2026-08-12 | $90,33 | +1,65 % | $89,50 | $90,40 | $89,12 | 2,76M |
| 2026-08-11 | $88,86 | +0,34 % | $88,70 | $89,45 | $88,68 | 1,71M |
| 2026-08-10 | $88,56 | -0,33 % | $88,67 | $89,39 | $88,51 | 3,39M |
| 2026-08-07 | $88,85 | +0,60 % | $88,74 | $88,97 | $88,09 | 1,39M |
| 2026-08-06 | $88,32 | -0,26 % | $88,87 | $89,31 | $88,05 | 1,29M |
| 2026-08-05 | $88,55 | +1,63 % | $87,43 | $88,83 | $87,31 | 2,96M |
| 2026-08-04 | $87,13 | -1,33 % | $88,34 | $88,34 | $87,04 | 4,18M |
| 2026-08-03 | $88,30 | +0,60 % | $88,06 | $88,57 | $87,56 | 2,05M |
| 2026-07-31 | $87,77 | -0,08 % | $87,94 | $88,34 | $87,54 | 2,39M |
| 2026-07-30 | $87,84 | +2,09 % | $86,95 | $87,96 | $86,83 | 1,67M |
| 2026-07-29 | $86,04 | -2,60 % | $88,26 | $88,26 | $85,95 | 1,65M |
| 2026-07-28 | $88,34 | +1,68 % | $86,69 | $88,52 | $86,22 | 1,61M |
| 2026-07-27 | $86,88 | -0,14 % | $87,17 | $87,76 | $86,36 | 1,39M |
| 2026-07-24 | $87,00 | +0,45 % | $86,87 | $87,32 | $86,63 | 1,31M |
| 2026-07-23 | $86,61 | -1,10 % | $86,83 | $86,89 | $85,79 | 4,18M |
| 2026-07-22 | $87,57 | +0,23 % | $88,24 | $88,28 | $87,12 | 2,41M |
| 2026-07-21 | $87,37 | +0,36 % | $87,54 | $87,71 | $86,69 | 2,55M |
| 2026-07-20 | $87,06 | -2,65 % | $89,33 | $89,70 | $86,80 | 3,05M |
| 2026-07-17 | $89,43 | -0,23 % | $88,99 | $90,33 | $88,55 | 2,40M |
| 2026-07-16 | $89,64 | -0,72 % | $90,15 | $90,47 | $88,94 | 2,17M |
| 2026-07-15 | $90,29 | +1,46 % | $89,45 | $90,35 | $89,12 | 3,06M |
| 2026-07-14 | $88,99 | +1,12 % | $88,49 | $89,72 | $88,45 | 1,81M |
| 2026-07-13 | $88,00 | +0,47 % | $87,60 | $88,17 | $87,39 | 1,85M |
| 2026-07-10 | $87,59 | +1,78 % | $86,25 | $87,80 | $86,06 | 1,55M |
| 2026-07-09 | $86,06 | +1,35 % | $85,58 | $86,09 | $85,25 | 1,46M |
| 2026-07-08 | $84,91 | -1,50 % | $85,86 | $86,33 | $84,22 | 2,60M |
| 2026-07-07 | $86,20 | -1,02 % | $86,09 | $86,30 | $85,19 | 5,84M |
| 2026-07-06 | $87,09 | +1,98 % | $86,02 | $87,09 | $86,00 | 10,27M |
| 2026-07-02 | $85,40 | -2,23 % | $87,79 | $87,79 | $85,01 | 3,67M |
| 2026-07-01 | $87,35 | +0,59 % | $86,54 | $87,78 | $86,16 | 608,90K |
| 2026-06-30 | $86,84 | +0,28 % | $86,54 | $87,06 | $86,13 | 2,52M |
| 2026-06-29 | $86,60 | +0,51 % | $86,76 | $86,80 | $85,95 | 2,66M |
| 2026-06-26 | $86,16 | -0,35 % | $86,39 | $86,64 | $85,60 | 2,24M |
| 2026-06-25 | $86,46 | +1,36 % | $85,65 | $86,81 | $85,63 | 3,97M |
| 2026-06-24 | $85,30 | -1,26 % | $86,58 | $86,61 | $84,76 | 5,66M |
| 2026-06-23 | $86,39 | -0,59 % | $86,09 | $86,98 | $85,76 | 2,83M |
| 2026-06-22 | $86,90 | -0,15 % | $87,38 | $87,98 | $86,83 | 4,17M |
| 2026-06-18 | $87,03 | +0,76 % | $87,10 | $87,80 | $86,53 | 3,22M |
| 2026-06-17 | $86,37 | +0,97 % | $85,67 | $87,08 | $85,54 | 2,31M |
| 2026-06-16 | $85,54 | +1,09 % | $85,00 | $85,69 | $84,70 | 2,10M |
| 2026-06-15 | $84,62 | +0,75 % | $84,87 | $85,07 | $84,05 | 3,25M |
| 2026-06-12 | $83,99 | +1,57 % | $83,00 | $84,12 | $82,87 | 1,54M |
| 2026-06-11 | $82,69 | +1,39 % | $81,92 | $82,86 | $81,30 | 4,40M |
| 2026-06-10 | $81,56 | -0,17 % | $81,70 | $82,17 | $81,53 | 1,91M |
| 2026-06-09 | $81,70 | +0,95 % | $81,50 | $82,09 | $80,76 | 2,16M |
| 2026-06-08 | $80,93 | +0,46 % | $81,00 | $81,56 | $80,61 | 1,80M |
| 2026-06-05 | $80,56 | -1,02 % | $81,16 | $81,44 | $80,47 | 1,52M |
| 2026-06-04 | $81,39 | +1,41 % | $80,69 | $81,56 | $80,51 | 1,66M |