Nano Dimension Ltd. NNDM
NasdaqCM
$1,45-0,06 (-3,97 %)
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 | $1,51 | -2,58 % | $1,54 | $1,56 | $1,48 | 1,68M |
| 2026-10-09 | $1,55 | -0,64 % | $1,56 | $1,57 | $1,55 | 892,40K |
| 2026-10-08 | $1,56 | +0,65 % | $1,55 | $1,57 | $1,54 | 1,16M |
| 2026-10-07 | $1,55 | -1,27 % | $1,56 | $1,59 | $1,55 | 774,00K |
| 2026-10-06 | $1,57 | -2,48 % | $1,60 | $1,61 | $1,56 | 1,21M |
| 2026-10-05 | $1,61 | -1,23 % | $1,63 | $1,63 | $1,60 | 1,70M |
| 2026-10-02 | $1,63 | +0,62 % | $1,62 | $1,64 | $1,60 | 1,71M |
| 2026-10-01 | $1,62 | +3,18 % | $1,58 | $1,63 | $1,57 | 2,97M |
| 2026-09-30 | $1,57 | -0,63 % | $1,60 | $1,62 | $1,57 | 2,62M |
| 2026-09-29 | $1,58 | +1,28 % | $1,56 | $1,59 | $1,55 | 1,13M |
| 2026-09-28 | $1,56 | -0,64 % | $1,57 | $1,58 | $1,55 | 949,90K |
| 2026-09-25 | $1,57 | -0,63 % | $1,59 | $1,59 | $1,55 | 1,05M |
| 2026-09-24 | $1,58 | +0,64 % | $1,55 | $1,59 | $1,55 | 1,42M |
| 2026-09-23 | $1,57 | -0,63 % | $1,57 | $1,59 | $1,56 | 1,22M |
| 2026-09-22 | $1,58 | +1,94 % | $1,56 | $1,59 | $1,54 | 1,91M |
| 2026-09-21 | $1,55 | -1,27 % | $1,58 | $1,59 | $1,55 | 1,46M |
| 2026-09-18 | $1,57 | +1,29 % | $1,55 | $1,57 | $1,54 | 1,26M |
| 2026-09-17 | $1,55 | +0,65 % | $1,55 | $1,59 | $1,54 | 2,89M |
| 2026-09-16 | $1,54 | +0,65 % | $1,54 | $1,57 | $1,53 | 1,88M |
| 2026-09-15 | $1,53 | -0,65 % | $1,54 | $1,56 | $1,52 | 1,55M |
| 2026-09-14 | $1,54 | +0,65 % | $1,53 | $1,56 | $1,51 | 1,14M |
| 2026-09-11 | $1,53 | +0,66 % | $1,51 | $1,55 | $1,51 | 1,90M |
| 2026-09-10 | $1,52 | +1,33 % | $1,50 | $1,54 | $1,49 | 1,40M |
| 2026-09-09 | $1,50 | -3,54 % | $1,54 | $1,55 | $1,49 | 2,68M |
| 2026-09-08 | $1,55 | -4,01 % | $1,62 | $1,64 | $1,54 | 2,09M |
| 2026-09-04 | $1,62 | +1,25 % | $1,60 | $1,63 | $1,59 | 2,89M |
| 2026-09-03 | $1,60 | +1,27 % | $1,60 | $1,63 | $1,59 | 3,84M |
| 2026-09-02 | $1,58 | +1,28 % | $1,57 | $1,61 | $1,57 | 1,38M |
| 2026-09-01 | $1,56 | -0,64 % | $1,58 | $1,59 | $1,55 | 1,40M |
| 2026-08-31 | $1,57 | -0,63 % | $1,57 | $1,60 | $1,56 | 1,47M |
| 2026-08-28 | $1,58 | 0,00 % | $1,58 | $1,63 | $1,57 | 1,19M |
| 2026-08-27 | $1,58 | -0,63 % | $1,60 | $1,62 | $1,58 | 1,66M |
| 2026-08-26 | $1,59 | +3,25 % | $1,54 | $1,61 | $1,53 | 1,38M |
| 2026-08-25 | $1,54 | 0,00 % | $1,55 | $1,57 | $1,53 | 1,47M |
| 2026-08-24 | $1,54 | 0,00 % | $1,51 | $1,55 | $1,51 | 1,57M |
| 2026-08-21 | $1,54 | +1,32 % | $1,56 | $1,56 | $1,52 | 1,50M |
| 2026-08-20 | $1,52 | -0,65 % | $1,53 | $1,56 | $1,51 | 1,37M |
| 2026-08-19 | $1,53 | -1,29 % | $1,57 | $1,59 | $1,52 | 1,52M |
| 2026-08-18 | $1,55 | -2,52 % | $1,58 | $1,61 | $1,53 | 1,30M |
| 2026-08-17 | $1,59 | -2,45 % | $1,62 | $1,65 | $1,59 | 1,42M |
| 2026-08-14 | $1,63 | -1,21 % | $1,66 | $1,66 | $1,62 | 1,29M |
| 2026-08-13 | $1,65 | +1,23 % | $1,66 | $1,67 | $1,62 | 1,68M |
| 2026-08-12 | $1,63 | -1,81 % | $1,67 | $1,69 | $1,62 | 1,45M |
| 2026-08-11 | $1,66 | +1,84 % | $1,65 | $1,68 | $1,63 | 1,52M |
| 2026-08-10 | $1,63 | 0,00 % | $1,63 | $1,68 | $1,62 | 3,11M |
| 2026-08-07 | $1,63 | +3,82 % | $1,57 | $1,64 | $1,57 | 3,39M |
| 2026-08-06 | $1,57 | +0,64 % | $1,55 | $1,60 | $1,55 | 1,17M |
| 2026-08-05 | $1,56 | -1,27 % | $1,58 | $1,60 | $1,53 | 1,54M |
| 2026-08-04 | $1,58 | +1,28 % | $1,56 | $1,60 | $1,56 | 3,10M |
| 2026-08-03 | $1,56 | +4,00 % | $1,49 | $1,57 | $1,47 | 3,54M |
| 2026-07-31 | $1,50 | -2,60 % | $1,55 | $1,56 | $1,49 | 1,32M |
| 2026-07-30 | $1,54 | +3,36 % | $1,49 | $1,56 | $1,49 | 2,32M |
| 2026-07-29 | $1,49 | 0,00 % | $1,48 | $1,51 | $1,48 | 1,87M |
| 2026-07-28 | $1,49 | +0,68 % | $1,48 | $1,50 | $1,45 | 1,45M |
| 2026-07-27 | $1,48 | +0,68 % | $1,47 | $1,50 | $1,46 | 1,36M |
| 2026-07-24 | $1,47 | 0,00 % | $1,47 | $1,48 | $1,46 | 1,46M |
| 2026-07-23 | $1,47 | -0,68 % | $1,49 | $1,50 | $1,44 | 3,34M |
| 2026-07-22 | $1,48 | -0,67 % | $1,49 | $1,50 | $1,46 | 2,61M |
| 2026-07-21 | $1,49 | -2,61 % | $1,53 | $1,55 | $1,46 | 3,21M |
| 2026-07-20 | $1,53 | -1,29 % | $1,54 | $1,58 | $1,48 | 13,94M |
| 2026-07-17 | $1,55 | +4,73 % | $1,48 | $1,55 | $1,47 | 2,39M |
| 2026-07-16 | $1,48 | 0,00 % | $1,48 | $1,50 | $1,46 | 2,65M |
| 2026-07-15 | $1,48 | -1,33 % | $1,49 | $1,52 | $1,48 | 1,79M |
| 2026-07-14 | $1,50 | +1,35 % | $1,48 | $1,52 | $1,47 | 3,10M |
| 2026-07-13 | $1,48 | -1,33 % | $1,49 | $1,50 | $1,48 | 1,12M |
| 2026-07-10 | $1,50 | 0,00 % | $1,50 | $1,51 | $1,48 | 2,46M |
| 2026-07-09 | $1,50 | -0,66 % | $1,51 | $1,53 | $1,48 | 2,27M |
| 2026-07-08 | $1,51 | +3,42 % | $1,45 | $1,53 | $1,44 | 1,89M |
| 2026-07-07 | $1,46 | 0,00 % | $1,46 | $1,46 | $1,41 | 1,10M |
| 2026-07-06 | $1,46 | +0,69 % | $1,45 | $1,48 | $1,45 | 1,18M |
| 2026-07-02 | $1,45 | -2,68 % | $1,50 | $1,53 | $1,42 | 1,79M |
| 2026-07-01 | $1,49 | +2,76 % | $1,48 | $1,53 | $1,47 | 1,55M |
| 2026-06-30 | $1,45 | +1,40 % | $1,42 | $1,46 | $1,41 | 1,27M |
| 2026-06-29 | $1,43 | +3,62 % | $1,36 | $1,44 | $1,36 | 2,04M |
| 2026-06-26 | $1,38 | -0,72 % | $1,36 | $1,41 | $1,33 | 3,00M |
| 2026-06-25 | $1,39 | +1,46 % | $1,35 | $1,42 | $1,35 | 3,54M |
| 2026-06-24 | $1,37 | -0,72 % | $1,37 | $1,38 | $1,30 | 4,81M |
| 2026-06-23 | $1,38 | -0,72 % | $1,37 | $1,44 | $1,33 | 5,12M |
| 2026-06-22 | $1,39 | +2,96 % | $1,35 | $1,42 | $1,32 | 14,36M |
| 2026-06-18 | $1,35 | +0,75 % | $1,35 | $1,37 | $1,29 | 29,31M |
| 2026-06-17 | $1,34 | +8,94 % | $1,23 | $1,37 | $1,19 | 7,70M |
| 2026-06-16 | $1,23 | -1,60 % | $1,22 | $1,35 | $1,20 | 6,16M |
| 2026-06-15 | $1,25 | -16,11 % | $1,51 | $1,53 | $1,20 | 46,18M |
| 2026-06-12 | $1,49 | -1,97 % | $1,51 | $1,53 | $1,47 | 1,66M |
| 2026-06-11 | $1,52 | 0,00 % | $1,50 | $1,54 | $1,49 | 1,72M |
| 2026-06-10 | $1,52 | +2,01 % | $1,45 | $1,58 | $1,45 | 2,75M |
| 2026-06-09 | $1,49 | -1,32 % | $1,52 | $1,54 | $1,44 | 2,91M |
| 2026-06-08 | $1,51 | -3,21 % | $1,57 | $1,60 | $1,51 | 2,41M |
| 2026-06-05 | $1,56 | -4,29 % | $1,63 | $1,64 | $1,51 | 2,94M |
| 2026-06-04 | $1,63 | -1,21 % | $1,65 | $1,66 | $1,63 | 1,36M |