NVE Corporation NVEC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$111,43+1,35 (+1,23 %)
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 | $111,44 | +1,24 % | $111,73 | $111,90 | $109,64 | 48,93K |
| 2026-09-30 | $110,08 | -0,89 % | $111,97 | $112,72 | $109,99 | 98,50K |
| 2026-09-29 | $111,07 | +1,15 % | $111,11 | $111,85 | $108,70 | 69,60K |
| 2026-09-28 | $109,81 | +0,62 % | $108,00 | $109,95 | $106,68 | 85,50K |
| 2026-09-25 | $109,13 | +2,33 % | $108,23 | $109,55 | $106,77 | 76,90K |
| 2026-09-24 | $106,65 | -1,99 % | $107,58 | $108,07 | $104,05 | 95,50K |
| 2026-09-23 | $108,82 | +0,92 % | $107,86 | $109,13 | $105,00 | 112,60K |
| 2026-09-22 | $107,83 | +3,74 % | $103,57 | $108,10 | $103,57 | 130,50K |
| 2026-09-21 | $103,94 | +3,35 % | $102,08 | $104,50 | $98,61 | 131,00K |
| 2026-09-18 | $100,57 | +0,02 % | $100,71 | $101,22 | $98,48 | 125,20K |
| 2026-09-17 | $100,55 | +3,14 % | $100,77 | $101,40 | $98,81 | 61,90K |
| 2026-09-16 | $97,49 | -0,23 % | $99,35 | $100,38 | $96,00 | 138,40K |
| 2026-09-15 | $97,71 | +0,46 % | $98,12 | $98,50 | $95,87 | 93,60K |
| 2026-09-14 | $97,26 | -3,23 % | $94,22 | $98,71 | $94,15 | 89,40K |
| 2026-09-11 | $100,51 | +2,96 % | $99,08 | $102,08 | $99,08 | 108,90K |
| 2026-09-10 | $97,62 | -1,45 % | $96,55 | $99,97 | $96,53 | 74,30K |
| 2026-09-09 | $99,06 | -2,85 % | $101,58 | $103,19 | $98,63 | 141,70K |
| 2026-09-08 | $101,97 | +1,56 % | $101,00 | $103,06 | $100,76 | 125,00K |
| 2026-09-04 | $100,40 | +1,87 % | $99,82 | $101,45 | $99,30 | 113,10K |
| 2026-09-03 | $98,56 | +0,06 % | $98,35 | $100,81 | $97,17 | 128,60K |
| 2026-09-02 | $98,50 | +0,73 % | $97,15 | $98,67 | $96,05 | 77,10K |
| 2026-09-01 | $97,79 | -2,33 % | $96,48 | $99,44 | $96,25 | 105,10K |
| 2026-08-31 | $100,12 | -0,76 % | $101,28 | $102,50 | $97,22 | 137,00K |
| 2026-08-28 | $100,89 | -5,78 % | $105,39 | $105,58 | $99,06 | 124,70K |
| 2026-08-27 | $107,08 | -0,04 % | $109,00 | $112,42 | $107,00 | 74,90K |
| 2026-08-26 | $107,12 | +0,26 % | $107,76 | $108,50 | $105,60 | 89,40K |
| 2026-08-25 | $106,84 | +0,16 % | $109,25 | $110,05 | $105,02 | 89,20K |
| 2026-08-24 | $106,67 | -2,93 % | $109,43 | $110,81 | $105,17 | 131,50K |
| 2026-08-21 | $109,89 | -0,19 % | $111,70 | $111,98 | $108,10 | 142,10K |
| 2026-08-20 | $110,10 | -1,06 % | $109,61 | $112,00 | $108,80 | 114,90K |
| 2026-08-19 | $111,28 | -3,05 % | $115,90 | $115,90 | $104,52 | 180,70K |
| 2026-08-18 | $114,78 | -5,21 % | $118,82 | $118,82 | $114,58 | 117,70K |
| 2026-08-17 | $121,09 | -0,13 % | $121,69 | $124,31 | $119,23 | 169,60K |
| 2026-08-14 | $121,25 | +4,23 % | $116,93 | $121,46 | $115,60 | 174,10K |
| 2026-08-13 | $116,33 | -4,82 % | $121,06 | $123,00 | $116,04 | 203,70K |
| 2026-08-12 | $122,22 | +4,58 % | $120,56 | $124,21 | $119,32 | 134,10K |
| 2026-08-11 | $116,87 | -1,26 % | $118,54 | $122,71 | $114,67 | 181,30K |
| 2026-08-10 | $118,36 | -6,02 % | $127,84 | $127,84 | $118,08 | 153,00K |
| 2026-08-07 | $125,94 | -2,70 % | $129,76 | $132,42 | $125,59 | 154,10K |
| 2026-08-06 | $129,43 | +2,09 % | $126,00 | $130,42 | $124,97 | 141,80K |
| 2026-08-05 | $126,78 | -0,74 % | $126,59 | $131,79 | $125,05 | 153,40K |
| 2026-08-04 | $127,73 | +3,91 % | $125,81 | $130,94 | $124,18 | 207,90K |
| 2026-08-03 | $122,92 | +5,72 % | $115,09 | $123,52 | $112,00 | 203,00K |
| 2026-07-31 | $116,27 | +1,26 % | $116,24 | $118,68 | $112,08 | 203,80K |
| 2026-07-30 | $114,82 | +2,28 % | $115,69 | $115,69 | $107,76 | 228,40K |
| 2026-07-29 | $112,26 | -3,73 % | $114,67 | $117,00 | $111,42 | 258,30K |
| 2026-07-28 | $116,61 | -0,66 % | $114,00 | $117,73 | $108,68 | 289,30K |
| 2026-07-27 | $117,38 | -0,14 % | $119,01 | $124,37 | $112,08 | 249,70K |
| 2026-07-24 | $117,55 | -12,41 % | $133,14 | $135,00 | $112,31 | 512,60K |
| 2026-07-23 | $134,21 | +54,83 % | $107,36 | $134,93 | $106,38 | 815,30K |
| 2026-07-22 | $86,68 | -1,65 % | $86,36 | $89,21 | $85,98 | 159,70K |
| 2026-07-21 | $88,13 | +4,06 % | $86,73 | $89,75 | $85,07 | 185,60K |
| 2026-07-20 | $84,69 | -1,88 % | $87,25 | $88,50 | $83,83 | 264,80K |
| 2026-07-17 | $86,31 | -0,68 % | $83,19 | $90,06 | $83,09 | 253,30K |
| 2026-07-16 | $86,90 | -1,83 % | $87,00 | $88,21 | $84,52 | 326,20K |
| 2026-07-15 | $88,52 | -2,11 % | $91,35 | $91,75 | $85,80 | 384,60K |
| 2026-07-14 | $90,43 | +2,41 % | $90,76 | $92,88 | $89,05 | 228,80K |
| 2026-07-13 | $88,30 | -2,73 % | $88,50 | $90,98 | $86,63 | 274,30K |
| 2026-07-10 | $90,78 | -1,99 % | $92,72 | $93,61 | $90,00 | 242,40K |
| 2026-07-09 | $92,62 | +1,81 % | $93,42 | $96,04 | $92,10 | 335,90K |
| 2026-07-08 | $90,97 | -1,26 % | $91,76 | $94,20 | $90,08 | 338,60K |
| 2026-07-07 | $92,13 | -7,01 % | $96,85 | $98,24 | $88,50 | 162,10K |
| 2026-07-06 | $99,08 | +0,88 % | $100,05 | $104,47 | $98,50 | 190,40K |
| 2026-07-02 | $98,22 | -7,31 % | $105,97 | $107,44 | $96,45 | 218,80K |
| 2026-07-01 | $105,97 | +1,36 % | $103,50 | $110,52 | $101,44 | 297,70K |
| 2026-06-30 | $104,55 | +6,03 % | $100,00 | $104,78 | $99,62 | 289,40K |
| 2026-06-29 | $98,60 | +2,52 % | $95,44 | $99,65 | $94,22 | 357,20K |
| 2026-06-26 | $96,18 | +1,97 % | $91,25 | $96,66 | $90,47 | 390,90K |
| 2026-06-25 | $94,32 | +3,46 % | $93,50 | $96,10 | $89,56 | 118,50K |
| 2026-06-24 | $91,17 | -5,54 % | $96,03 | $96,03 | $89,53 | 116,30K |
| 2026-06-23 | $96,52 | -12,81 % | $102,10 | $103,62 | $95,81 | 173,20K |
| 2026-06-22 | $110,70 | +0,22 % | $111,34 | $113,58 | $108,30 | 168,40K |
| 2026-06-18 | $110,46 | +8,54 % | $105,65 | $111,37 | $105,65 | 568,60K |
| 2026-06-17 | $101,77 | -5,73 % | $107,29 | $109,71 | $101,27 | 215,30K |
| 2026-06-16 | $107,96 | -5,60 % | $113,79 | $115,43 | $107,52 | 332,20K |
| 2026-06-15 | $114,36 | -2,19 % | $118,57 | $121,20 | $110,16 | 134,80K |
| 2026-06-12 | $116,92 | +2,70 % | $114,00 | $119,40 | $111,56 | 180,20K |
| 2026-06-11 | $113,85 | +8,74 % | $106,94 | $113,90 | $106,90 | 211,90K |
| 2026-06-10 | $104,70 | -0,45 % | $103,83 | $109,25 | $101,19 | 423,90K |
| 2026-06-09 | $105,17 | -1,59 % | $108,17 | $110,00 | $97,53 | 625,90K |
| 2026-06-08 | $106,87 | +4,66 % | $105,54 | $109,70 | $104,64 | 213,80K |
| 2026-06-05 | $102,11 | -6,39 % | $106,35 | $106,35 | $101,23 | 210,80K |
| 2026-06-04 | $109,08 | -0,85 % | $106,43 | $112,30 | $104,83 | 148,60K |
| 2026-06-03 | $110,02 | -2,13 % | $111,92 | $114,36 | $107,55 | 191,60K |
| 2026-06-02 | $112,42 | +11,36 % | $101,21 | $113,25 | $101,20 | 189,20K |
| 2026-06-01 | $100,95 | +3,07 % | $96,00 | $101,68 | $94,43 | 142,20K |
| 2026-05-29 | $97,94 | -2,90 % | $100,78 | $102,97 | $95,72 | 156,00K |
| 2026-05-28 | $100,87 | +7,05 % | $93,01 | $101,12 | $92,24 | 159,80K |
| 2026-05-27 | $94,23 | -2,61 % | $96,74 | $97,43 | $92,91 | 151,10K |
| 2026-05-26 | $96,76 | +6,04 % | $93,92 | $97,34 | $90,26 | 230,50K |