Novanta Inc NOVT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$143,20+1,01 (+0,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $141,79 | -0,28 % | $142,30 | $142,61 | $140,00 | 17,38K |
| 2026-09-30 | $142,19 | +0,69 % | $141,78 | $143,85 | $140,62 | 440,80K |
| 2026-09-29 | $141,22 | -0,61 % | $143,50 | $144,86 | $140,61 | 190,20K |
| 2026-09-28 | $142,08 | -1,29 % | $142,40 | $143,34 | $140,27 | 299,00K |
| 2026-09-25 | $143,93 | +1,70 % | $142,28 | $145,24 | $140,57 | 287,80K |
| 2026-09-24 | $141,53 | -2,01 % | $143,75 | $143,79 | $139,77 | 250,30K |
| 2026-09-23 | $144,43 | +0,18 % | $143,42 | $146,00 | $141,09 | 370,70K |
| 2026-09-22 | $144,17 | +7,34 % | $136,91 | $144,41 | $135,08 | 776,80K |
| 2026-09-21 | $134,31 | +0,88 % | $134,05 | $135,52 | $132,00 | 321,50K |
| 2026-09-18 | $133,14 | -0,31 % | $134,35 | $134,77 | $130,67 | 808,40K |
| 2026-09-17 | $133,55 | +0,56 % | $136,68 | $137,91 | $133,46 | 406,00K |
| 2026-09-16 | $132,80 | -3,93 % | $138,54 | $139,33 | $130,84 | 473,20K |
| 2026-09-15 | $138,23 | -1,30 % | $141,40 | $141,40 | $137,81 | 401,40K |
| 2026-09-14 | $140,05 | -4,44 % | $142,63 | $142,80 | $139,11 | 340,50K |
| 2026-09-11 | $146,56 | +1,84 % | $146,41 | $149,00 | $146,08 | 257,20K |
| 2026-09-10 | $143,91 | -1,27 % | $143,72 | $146,13 | $142,48 | 183,30K |
| 2026-09-09 | $145,76 | -2,38 % | $148,02 | $150,88 | $145,55 | 291,20K |
| 2026-09-08 | $149,31 | +0,64 % | $148,36 | $153,16 | $147,98 | 305,00K |
| 2026-09-04 | $148,36 | +0,76 % | $147,23 | $149,88 | $147,10 | 218,10K |
| 2026-09-03 | $147,24 | +1,88 % | $144,74 | $147,71 | $142,15 | 270,10K |
| 2026-09-02 | $144,52 | +0,59 % | $144,98 | $147,13 | $142,68 | 255,50K |
| 2026-09-01 | $143,67 | -1,74 % | $144,19 | $145,23 | $141,57 | 363,60K |
| 2026-08-31 | $146,22 | +2,83 % | $142,20 | $146,77 | $141,54 | 385,70K |
| 2026-08-28 | $142,20 | -1,69 % | $145,78 | $146,31 | $140,97 | 265,50K |
| 2026-08-27 | $144,65 | +0,48 % | $144,56 | $147,31 | $142,96 | 278,10K |
| 2026-08-26 | $143,96 | +3,09 % | $139,65 | $145,72 | $139,22 | 311,50K |
| 2026-08-25 | $139,65 | +0,12 % | $141,88 | $142,53 | $139,16 | 307,90K |
| 2026-08-24 | $139,48 | -3,97 % | $143,86 | $143,86 | $138,44 | 438,40K |
| 2026-08-21 | $145,24 | -0,19 % | $146,85 | $150,01 | $143,86 | 332,40K |
| 2026-08-20 | $145,52 | -0,29 % | $143,55 | $148,18 | $143,43 | 439,60K |
| 2026-08-19 | $145,94 | -7,11 % | $159,71 | $159,71 | $145,77 | 455,90K |
| 2026-08-18 | $157,11 | -6,90 % | $165,80 | $166,65 | $156,63 | 261,90K |
| 2026-08-17 | $168,75 | +1,30 % | $165,20 | $168,91 | $162,85 | 324,70K |
| 2026-08-14 | $166,58 | -0,40 % | $166,50 | $169,31 | $165,58 | 198,40K |
| 2026-08-13 | $167,25 | +0,13 % | $167,04 | $169,45 | $166,63 | 483,80K |
| 2026-08-12 | $167,04 | -0,40 % | $170,00 | $170,93 | $165,19 | 279,40K |
| 2026-08-11 | $167,71 | +2,35 % | $165,74 | $169,55 | $165,08 | 259,00K |
| 2026-08-10 | $163,86 | -1,51 % | $166,63 | $169,24 | $162,74 | 349,80K |
| 2026-08-07 | $166,37 | +1,87 % | $166,02 | $170,39 | $164,03 | 448,70K |
| 2026-08-06 | $163,32 | +6,66 % | $169,50 | $176,38 | $161,17 | 1,28M |
| 2026-08-05 | $153,12 | -3,99 % | $155,98 | $160,30 | $152,44 | 548,00K |
| 2026-08-04 | $159,49 | +7,52 % | $151,65 | $159,86 | $150,85 | 634,90K |
| 2026-08-03 | $148,34 | +4,06 % | $144,42 | $149,27 | $142,89 | 382,20K |
| 2026-07-31 | $142,55 | +2,62 % | $141,83 | $145,39 | $140,01 | 363,70K |
| 2026-07-30 | $138,91 | +0,83 % | $140,95 | $143,23 | $137,43 | 480,90K |
| 2026-07-29 | $137,77 | -2,72 % | $139,80 | $141,57 | $135,90 | 489,70K |
| 2026-07-28 | $141,62 | +0,58 % | $139,28 | $142,61 | $137,29 | 498,10K |
| 2026-07-27 | $140,80 | -0,52 % | $143,64 | $145,25 | $139,28 | 290,70K |
| 2026-07-24 | $141,54 | -1,20 % | $143,01 | $144,52 | $139,43 | 357,90K |
| 2026-07-23 | $143,26 | -1,37 % | $142,16 | $145,90 | $140,01 | 287,70K |
| 2026-07-22 | $145,25 | -0,41 % | $144,96 | $149,65 | $144,17 | 401,50K |
| 2026-07-21 | $145,85 | +1,60 % | $145,84 | $149,15 | $143,19 | 352,60K |
| 2026-07-20 | $143,55 | -3,47 % | $148,97 | $150,34 | $143,20 | 408,60K |
| 2026-07-17 | $148,71 | -0,64 % | $144,81 | $150,00 | $144,04 | 344,00K |
| 2026-07-16 | $149,67 | +1,93 % | $143,55 | $149,99 | $142,79 | 497,30K |
| 2026-07-15 | $146,84 | +0,15 % | $149,17 | $150,29 | $142,61 | 324,50K |
| 2026-07-14 | $146,62 | -2,11 % | $151,86 | $157,48 | $146,20 | 488,00K |
| 2026-07-13 | $149,78 | -4,39 % | $154,39 | $155,18 | $149,75 | 364,30K |
| 2026-07-10 | $156,65 | +3,29 % | $151,62 | $158,19 | $151,62 | 492,50K |
| 2026-07-09 | $151,66 | +2,07 % | $151,13 | $156,78 | $151,00 | 675,50K |
| 2026-07-08 | $148,59 | +0,50 % | $143,77 | $149,81 | $143,04 | 446,00K |
| 2026-07-07 | $147,85 | -10,33 % | $163,00 | $163,00 | $144,06 | 931,20K |
| 2026-07-06 | $164,89 | +1,96 % | $162,96 | $166,75 | $161,84 | 472,30K |
| 2026-07-02 | $161,72 | -1,21 % | $163,43 | $165,55 | $158,42 | 846,80K |
| 2026-07-01 | $163,70 | +0,90 % | $160,84 | $166,71 | $158,22 | 734,90K |
| 2026-06-30 | $162,24 | +2,85 % | $157,86 | $163,79 | $156,54 | 450,50K |
| 2026-06-29 | $157,75 | +0,13 % | $156,82 | $160,08 | $154,44 | 538,00K |
| 2026-06-26 | $157,55 | -1,80 % | $158,98 | $160,59 | $153,61 | 1,38M |
| 2026-06-25 | $160,43 | +5,55 % | $155,59 | $160,99 | $153,95 | 623,70K |
| 2026-06-24 | $152,00 | +0,44 % | $152,51 | $156,60 | $151,35 | 583,80K |
| 2026-06-23 | $151,34 | -2,78 % | $150,20 | $153,28 | $148,98 | 422,90K |
| 2026-06-22 | $155,66 | +0,23 % | $156,06 | $157,98 | $154,52 | 536,90K |
| 2026-06-18 | $155,30 | +2,56 % | $153,72 | $157,48 | $152,76 | 683,60K |
| 2026-06-17 | $151,43 | -2,39 % | $155,91 | $158,38 | $149,48 | 562,10K |
| 2026-06-16 | $155,13 | -0,96 % | $157,86 | $162,13 | $154,81 | 548,80K |
| 2026-06-15 | $156,63 | -2,43 % | $166,10 | $167,00 | $156,28 | 607,70K |
| 2026-06-12 | $160,53 | -1,16 % | $164,69 | $166,39 | $156,24 | 519,60K |
| 2026-06-11 | $162,41 | +5,07 % | $157,36 | $164,00 | $156,01 | 421,70K |
| 2026-06-10 | $154,58 | -3,78 % | $160,40 | $160,40 | $153,53 | 603,90K |
| 2026-06-09 | $160,65 | -2,25 % | $151,33 | $166,08 | $150,10 | 912,10K |
| 2026-06-08 | $164,34 | +5,15 % | $158,65 | $164,79 | $157,11 | 339,20K |
| 2026-06-05 | $156,29 | -5,34 % | $164,06 | $164,37 | $154,18 | 755,90K |
| 2026-06-04 | $165,10 | -1,10 % | $166,68 | $171,42 | $163,20 | 369,90K |
| 2026-06-03 | $166,94 | -0,98 % | $168,35 | $171,70 | $165,98 | 466,00K |
| 2026-06-02 | $168,59 | +3,14 % | $164,61 | $171,85 | $164,61 | 657,10K |
| 2026-06-01 | $163,46 | +2,59 % | $158,98 | $164,33 | $155,29 | 408,40K |
| 2026-05-29 | $159,33 | 0,00 % | $160,31 | $161,43 | $155,81 | 794,70K |
| 2026-05-28 | $159,33 | -1,35 % | $160,20 | $160,26 | $153,93 | 371,80K |
| 2026-05-27 | $161,51 | -1,09 % | $164,83 | $164,95 | $157,97 | 377,20K |
| 2026-05-26 | $163,29 | +2,25 % | $162,10 | $165,55 | $160,50 | 402,90K |