Nova Ltd. NVMI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$382,78-2,42 (-0,63 %)
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 | $383,79 | -0,37 % | $385,59 | $390,32 | $378,42 | 56,12K |
| 2026-09-30 | $385,20 | +0,02 % | $385,51 | $388,68 | $381,99 | 340,10K |
| 2026-09-29 | $385,12 | +3,97 % | $381,04 | $385,73 | $376,40 | 207,40K |
| 2026-09-28 | $370,42 | +0,59 % | $365,36 | $373,21 | $360,01 |
| 250,10K |
| 2026-09-25 | $368,23 | +0,39 % | $367,85 | $372,00 | $365,44 | 308,60K |
| 2026-09-24 | $366,80 | +0,29 % | $359,46 | $366,96 | $356,36 | 221,70K |
| 2026-09-23 | $365,73 | -1,14 % | $367,15 | $369,06 | $357,53 | 312,10K |
| 2026-09-22 | $369,95 | +1,97 % | $356,97 | $370,99 | $355,81 | 502,90K |
| 2026-09-21 | $362,81 | +1,88 % | $360,58 | $366,68 | $352,42 | 465,30K |
| 2026-09-18 | $356,11 | +2,31 % | $349,44 | $357,43 | $343,50 | 2,69M |
| 2026-09-17 | $348,07 | +2,60 % | $348,24 | $349,68 | $344,01 | 533,10K |
| 2026-09-16 | $339,25 | +1,24 % | $340,35 | $344,92 | $336,90 | 469,90K |
| 2026-09-15 | $335,08 | +0,13 % | $341,10 | $341,10 | $329,57 | 544,60K |
| 2026-09-14 | $334,65 | -9,99 % | $347,11 | $348,80 | $331,89 | 925,00K |
| 2026-09-11 | $371,81 | +1,58 % | $370,29 | $372,13 | $363,22 | 353,80K |
| 2026-09-10 | $366,03 | -2,09 % | $365,51 | $374,19 | $364,21 | 565,50K |
| 2026-09-09 | $373,85 | -0,86 % | $376,82 | $381,21 | $373,04 | 459,60K |
| 2026-09-08 | $377,11 | +1,35 % | $383,94 | $387,71 | $374,96 | 727,30K |
| 2026-09-04 | $372,10 | +5,50 % | $361,22 | $376,85 | $360,31 | 700,40K |
| 2026-09-03 | $352,70 | +0,89 % | $342,99 | $354,64 | $339,36 | 664,80K |
| 2026-09-02 | $349,60 | +3,54 % | $354,21 | $356,52 | $344,53 | 498,50K |
| 2026-09-01 | $337,64 | -3,10 % | $344,37 | $345,43 | $335,47 | 522,80K |
| 2026-08-31 | $348,45 | -0,17 % | $353,41 | $354,05 | $346,25 | 310,70K |
| 2026-08-28 | $349,06 | -5,89 % | $368,59 | $370,44 | $347,27 | 492,90K |
| 2026-08-27 | $370,92 | +1,25 % | $379,80 | $380,82 | $362,85 | 557,30K |
| 2026-08-26 | $366,35 | -0,52 % | $367,51 | $371,92 | $358,37 | 403,00K |
| 2026-08-25 | $368,26 | +1,52 % | $371,00 | $371,70 | $364,44 | 267,50K |
| 2026-08-24 | $362,75 | -3,78 % | $372,03 | $372,44 | $352,77 | 527,00K |
| 2026-08-21 | $376,99 | -1,79 % | $386,28 | $387,31 | $371,52 | 352,00K |
| 2026-08-20 | $383,87 | -0,38 % | $385,66 | $389,22 | $378,46 | 389,60K |
| 2026-08-19 | $385,33 | -1,44 % | $392,50 | $392,50 | $374,71 | 482,50K |
| 2026-08-18 | $390,96 | -7,09 % | $403,38 | $403,96 | $386,39 | 838,70K |
| 2026-08-17 | $420,79 | +0,64 % | $418,94 | $431,58 | $415,55 | 374,10K |
| 2026-08-14 | $418,12 | +1,61 % | $413,29 | $424,90 | $410,10 | 452,80K |
| 2026-08-13 | $411,50 | +1,38 % | $404,91 | $419,55 | $402,02 | 394,80K |
| 2026-08-12 | $405,90 | +2,51 % | $412,08 | $412,98 | $403,00 | 415,10K |
| 2026-08-11 | $395,95 | +2,90 % | $397,54 | $398,50 | $389,65 | 287,60K |
| 2026-08-10 | $384,80 | -2,09 % | $400,94 | $401,09 | $384,42 | 404,50K |
| 2026-08-07 | $393,02 | +3,07 % | $396,57 | $399,86 | $375,63 | 461,10K |
| 2026-08-06 | $381,32 | -5,23 % | $402,91 | $404,98 | $378,01 | 914,60K |
| 2026-08-05 | $402,38 | -2,69 % | $406,90 | $416,83 | $398,03 | 465,80K |
| 2026-08-04 | $413,50 | +5,03 % | $411,88 | $415,56 | $402,70 | 750,60K |
| 2026-08-03 | $393,69 | +0,72 % | $378,18 | $397,72 | $373,29 | 489,30K |
| 2026-07-31 | $390,87 | -0,81 % | $402,90 | $417,77 | $388,07 | 388,30K |
| 2026-07-30 | $394,07 | +7,40 % | $382,90 | $401,22 | $377,01 | 1,04M |
| 2026-07-29 | $366,91 | -8,80 % | $397,79 | $401,40 | $356,50 | 1,05M |
| 2026-07-28 | $402,32 | -6,19 % | $411,45 | $413,52 | $394,65 | 850,70K |
| 2026-07-27 | $428,88 | -2,08 % | $445,29 | $451,39 | $414,37 | 499,60K |
| 2026-07-24 | $437,98 | -3,82 % | $457,51 | $460,00 | $432,39 | 491,50K |
| 2026-07-23 | $455,37 | +0,21 % | $450,06 | $460,49 | $445,18 | 309,80K |
| 2026-07-22 | $454,42 | +0,29 % | $449,32 | $463,89 | $445,92 | 329,40K |
| 2026-07-21 | $453,10 | +4,60 % | $454,19 | $459,73 | $444,61 | 619,50K |
| 2026-07-20 | $433,17 | -0,98 % | $447,31 | $450,72 | $430,31 | 354,50K |
| 2026-07-17 | $437,46 | -3,03 % | $429,03 | $450,49 | $421,78 | 684,40K |
| 2026-07-16 | $451,13 | -4,52 % | $457,94 | $473,34 | $443,90 | 786,70K |
| 2026-07-15 | $472,48 | -0,22 % | $488,39 | $490,47 | $459,61 | 625,20K |
| 2026-07-14 | $473,54 | +4,60 % | $488,21 | $488,21 | $471,34 | 430,10K |
| 2026-07-13 | $452,73 | -4,87 % | $455,85 | $465,49 | $448,23 | 462,10K |
| 2026-07-10 | $475,90 | +0,40 % | $464,72 | $480,13 | $458,37 | 228,60K |
| 2026-07-09 | $473,99 | +4,87 % | $469,83 | $486,78 | $469,09 | 510,30K |
| 2026-07-08 | $451,99 | +1,25 % | $439,49 | $454,39 | $432,73 | 531,20K |
| 2026-07-07 | $446,43 | -4,33 % | $435,70 | $453,00 | $431,65 | 857,00K |
| 2026-07-06 | $466,63 | -0,75 % | $478,94 | $490,00 | $464,98 | 449,00K |
| 2026-07-02 | $470,14 | -6,46 % | $500,53 | $508,14 | $452,32 | 856,60K |
| 2026-07-01 | $502,60 | -7,43 % | $523,96 | $523,96 | $499,36 | 675,50K |
| 2026-06-30 | $542,94 | +4,33 % | $518,40 | $552,39 | $518,40 | 572,10K |
| 2026-06-29 | $520,39 | +6,51 % | $494,88 | $524,00 | $477,77 | 448,00K |
| 2026-06-26 | $488,58 | -8,55 % | $505,42 | $511,12 | $483,79 | 822,10K |
| 2026-06-25 | $534,24 | +2,36 % | $550,60 | $550,60 | $516,12 | 453,40K |
| 2026-06-24 | $521,93 | -1,13 % | $527,34 | $533,72 | $508,14 | 344,20K |
| 2026-06-23 | $527,88 | -9,47 % | $536,52 | $545,27 | $522,04 | 733,30K |
| 2026-06-22 | $583,10 | +1,35 % | $582,50 | $586,13 | $562,09 | 404,70K |
| 2026-06-18 | $575,31 | +3,77 % | $572,99 | $582,32 | $565,24 | 574,10K |
| 2026-06-17 | $554,42 | +0,68 % | $569,46 | $578,93 | $552,34 | 375,10K |
| 2026-06-16 | $550,69 | -9,07 % | $590,79 | $601,29 | $549,43 | 664,20K |
| 2026-06-15 | $605,65 | +3,88 % | $608,36 | $615,99 | $603,93 | 555,10K |
| 2026-06-12 | $583,05 | +4,19 % | $560,48 | $588,40 | $556,00 | 463,50K |
| 2026-06-11 | $559,62 | +10,09 % | $527,23 | $561,39 | $525,73 | 635,20K |
| 2026-06-10 | $508,35 | -1,19 % | $503,03 | $540,72 | $500,20 | 466,20K |
| 2026-06-09 | $514,49 | +1,29 % | $521,57 | $545,26 | $474,78 | 513,70K |
| 2026-06-08 | $507,96 | +6,77 % | $506,79 | $526,35 | $497,12 | 535,60K |
| 2026-06-05 | $475,76 | -8,58 % | $501,82 | $505,82 | $474,79 | 970,50K |
| 2026-06-04 | $520,40 | -1,82 % | $521,50 | $535,90 | $508,27 | 521,20K |
| 2026-06-03 | $530,04 | +1,32 % | $522,01 | $536,33 | $511,02 | 247,80K |
| 2026-06-02 | $523,13 | +8,57 % | $496,45 | $524,27 | $488,34 | 487,20K |
| 2026-06-01 | $481,82 | -4,08 % | $500,92 | $501,24 | $474,35 | 338,10K |
| 2026-05-29 | $502,33 | -0,72 % | $520,11 | $524,96 | $498,37 | 338,50K |
| 2026-05-28 | $505,97 | -1,21 % | $516,20 | $520,49 | $496,75 | 361,30K |
| 2026-05-27 | $512,15 | -2,86 % | $544,51 | $545,62 | $506,09 | 409,20K |
| 2026-05-26 | $527,25 | +4,72 % | $519,67 | $533,00 | $510,45 | 497,10K |