NVR, Inc. NVR
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$6.154,39-80,24 (-1,29 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.154,39 | -1,29 % | $6.263,33 | $6.280,00 | $6.142,97 | 32,80K |
| 2026-09-29 | $6.234,63 | -0,53 % | $6.251,51 | $6.285,42 | $6.193,17 | 25,90K |
| 2026-09-28 | $6.267,89 | -0,47 % | $6.227,00 | $6.383,30 | $6.227,00 | 36,70K |
| 2026-09-25 | $6.297,60 | +1,00 % | $6.241,63 | $6.318,02 | $6.218,52 | 24,80K |
| 2026-09-24 | $6.235,49 | -0,10 % | $6.239,37 | $6.295,47 | $6.195,86 | 39,80K |
| 2026-09-23 | $6.241,61 | -1,54 % | $6.285,01 | $6.319,51 | $6.241,46 | 33,30K |
| 2026-09-22 | $6.338,92 | +2,42 % | $6.210,65 | $6.377,99 | $6.210,65 | 45,00K |
| 2026-09-21 | $6.188,95 | +0,63 % | $6.200,00 | $6.257,52 | $6.128,93 | 39,40K |
| 2026-09-18 | $6.150,47 | -1,47 % | $6.211,21 | $6.250,00 | $6.142,15 | 123,80K |
| 2026-09-17 | $6.242,23 | +0,90 % | $6.226,51 | $6.314,28 | $6.173,12 | 32,10K |
| 2026-09-16 | $6.186,43 | -1,13 % | $6.270,03 | $6.323,15 | $6.150,00 | 38,60K |
| 2026-09-15 | $6.257,45 | -0,67 % | $6.274,83 | $6.311,56 | $6.230,00 | 32,00K |
| 2026-09-14 | $6.299,56 | +2,25 % | $6.153,30 | $6.321,50 | $6.150,01 | 31,10K |
| 2026-09-11 | $6.160,76 | +1,19 % | $6.150,30 | $6.191,97 | $6.062,58 | 37,20K |
| 2026-09-10 | $6.088,28 | -1,60 % | $6.258,98 | $6.258,98 | $6.057,84 | 50,00K |
| 2026-09-09 | $6.187,30 | +1,15 % | $6.136,22 | $6.206,60 | $6.100,00 | 37,50K |
| 2026-09-08 | $6.116,86 | -2,89 % | $6.221,24 | $6.234,01 | $6.096,28 | 46,40K |
| 2026-09-04 | $6.298,85 | -1,18 % | $6.367,15 | $6.377,25 | $6.281,28 | 29,50K |
| 2026-09-03 | $6.373,95 | +0,74 % | $6.379,54 | $6.462,63 | $6.310,43 | 38,10K |
| 2026-09-02 | $6.326,95 | +0,81 % | $6.317,16 | $6.371,00 | $6.240,00 | 36,60K |
| 2026-09-01 | $6.275,82 | -0,62 % | $6.292,00 | $6.370,23 | $6.250,00 | 46,30K |
| 2026-08-31 | $6.315,23 | -1,27 % | $6.332,73 | $6.401,96 | $6.301,50 | 40,90K |
| 2026-08-28 | $6.396,27 | +0,48 % | $6.402,00 | $6.458,15 | $6.335,00 | 23,80K |
| 2026-08-27 | $6.365,45 | -0,04 % | $6.315,70 | $6.386,36 | $6.269,16 | 37,10K |
| 2026-08-26 | $6.368,12 | -1,02 % | $6.394,45 | $6.469,99 | $6.305,05 | 29,60K |
| 2026-08-25 | $6.433,74 | +0,57 % | $6.453,22 | $6.453,22 | $6.330,73 | 31,80K |
| 2026-08-24 | $6.397,59 | +0,61 % | $6.407,19 | $6.469,99 | $6.354,67 | 25,60K |
| 2026-08-21 | $6.358,51 | +0,93 % | $6.359,03 | $6.438,95 | $6.266,75 | 28,40K |
| 2026-08-20 | $6.300,00 | -1,85 % | $6.333,75 | $6.398,65 | $6.280,19 | 33,10K |
| 2026-08-19 | $6.418,86 | +2,73 % | $6.342,10 | $6.526,86 | $6.342,10 | 32,90K |
| 2026-08-18 | $6.248,37 | -0,80 % | $6.345,96 | $6.345,96 | $6.217,21 | 34,50K |
| 2026-08-17 | $6.298,83 | -0,14 % | $6.284,90 | $6.336,17 | $6.238,81 | 24,70K |
| 2026-08-14 | $6.307,93 | -1,05 % | $6.355,27 | $6.384,68 | $6.295,62 | 23,50K |
| 2026-08-13 | $6.375,00 | +1,29 % | $6.366,21 | $6.408,87 | $6.286,23 | 26,90K |
| 2026-08-12 | $6.293,95 | -2,12 % | $6.404,88 | $6.413,94 | $6.260,08 | 32,70K |
| 2026-08-11 | $6.429,96 | +2,19 % | $6.306,97 | $6.434,03 | $6.299,81 | 22,40K |
| 2026-08-10 | $6.292,28 | -1,53 % | $6.354,91 | $6.354,91 | $6.200,00 | 44,00K |
| 2026-08-07 | $6.390,14 | +1,35 % | $6.320,00 | $6.483,93 | $6.320,00 | 40,00K |
| 2026-08-06 | $6.304,81 | -0,96 % | $6.344,98 | $6.344,98 | $6.227,70 | 36,80K |
| 2026-08-05 | $6.365,78 | +1,57 % | $6.262,00 | $6.413,96 | $6.210,90 | 42,10K |
| 2026-08-04 | $6.267,35 | +1,02 % | $6.190,00 | $6.317,24 | $6.162,57 | 42,60K |
| 2026-08-03 | $6.204,10 | +0,93 % | $6.293,54 | $6.299,46 | $6.120,01 | 34,80K |
| 2026-07-31 | $6.147,05 | -2,25 % | $6.235,00 | $6.235,00 | $6.111,21 | 29,10K |
| 2026-07-30 | $6.288,68 | -1,46 % | $6.355,17 | $6.394,94 | $6.151,01 | 35,70K |
| 2026-07-29 | $6.381,79 | -1,38 % | $6.397,00 | $6.558,82 | $6.370,39 | 40,20K |
| 2026-07-28 | $6.471,37 | +2,53 % | $6.394,24 | $6.524,68 | $6.394,24 | 25,20K |
| 2026-07-27 | $6.311,54 | -1,61 % | $6.505,25 | $6.574,99 | $6.300,15 | 31,40K |
| 2026-07-24 | $6.414,67 | +4,22 % | $6.152,83 | $6.509,18 | $6.152,83 | 29,60K |
| 2026-07-23 | $6.155,02 | -3,06 % | $6.176,00 | $6.272,88 | $5.919,25 | 42,40K |
| 2026-07-22 | $6.349,28 | +0,38 % | $6.337,84 | $6.464,17 | $6.278,51 | 36,60K |
| 2026-07-21 | $6.325,40 | -1,88 % | $6.439,42 | $6.504,23 | $6.324,65 | 31,30K |
| 2026-07-20 | $6.446,65 | -0,67 % | $6.510,01 | $6.520,69 | $6.370,00 | 39,30K |
| 2026-07-17 | $6.490,04 | -3,15 % | $6.699,80 | $6.832,43 | $6.480,24 | 77,20K |
| 2026-07-16 | $6.701,10 | +3,13 % | $6.520,00 | $6.712,85 | $6.518,08 | 34,70K |
| 2026-07-15 | $6.497,57 | +1,86 % | $6.367,50 | $6.525,00 | $6.339,01 | 23,60K |
| 2026-07-14 | $6.378,80 | -0,92 % | $6.475,00 | $6.477,95 | $6.307,00 | 23,20K |
| 2026-07-13 | $6.437,99 | -0,64 % | $6.479,40 | $6.551,59 | $6.417,96 | 27,50K |
| 2026-07-10 | $6.479,39 | +0,12 % | $6.537,99 | $6.575,00 | $6.474,72 | 18,40K |
| 2026-07-09 | $6.471,44 | +0,66 % | $6.464,38 | $6.515,01 | $6.410,71 | 15,70K |
| 2026-07-08 | $6.429,13 | -3,95 % | $6.626,01 | $6.659,53 | $6.404,72 | 23,80K |
| 2026-07-07 | $6.693,69 | 0,00 % | $6.725,00 | $6.817,52 | $6.633,15 | 19,90K |
| 2026-07-06 | $6.693,66 | -0,85 % | $6.700,00 | $6.701,25 | $6.555,65 | 19,60K |
| 2026-07-02 | $6.750,79 | +1,61 % | $6.678,42 | $6.773,05 | $6.631,19 | 19,00K |
| 2026-07-01 | $6.643,73 | -2,49 % | $6.783,90 | $6.879,12 | $6.640,70 | 22,20K |
| 2026-06-30 | $6.813,40 | -0,11 % | $6.825,00 | $6.855,23 | $6.741,03 | 27,50K |
| 2026-06-29 | $6.821,03 | -0,11 % | $6.800,00 | $6.836,67 | $6.710,81 | 25,10K |
| 2026-06-26 | $6.828,62 | +0,21 % | $6.836,39 | $6.900,16 | $6.809,89 | 47,70K |
| 2026-06-25 | $6.814,44 | +0,73 % | $6.765,93 | $6.956,48 | $6.765,93 | 22,40K |
| 2026-06-24 | $6.764,83 | +5,87 % | $6.470,10 | $6.866,78 | $6.470,10 | 32,10K |
| 2026-06-23 | $6.389,57 | +0,58 % | $6.331,00 | $6.445,61 | $6.325,01 | 27,00K |
| 2026-06-22 | $6.352,55 | -2,13 % | $6.452,30 | $6.492,01 | $6.347,39 | 32,20K |
| 2026-06-18 | $6.490,93 | +3,43 % | $6.374,99 | $6.558,01 | $6.350,67 | 58,60K |
| 2026-06-17 | $6.275,94 | -2,51 % | $6.386,41 | $6.529,02 | $6.257,69 | 29,30K |
| 2026-06-16 | $6.437,58 | +1,62 % | $6.380,28 | $6.489,76 | $6.380,28 | 23,80K |
| 2026-06-15 | $6.335,00 | -0,63 % | $6.474,26 | $6.547,31 | $6.328,89 | 22,00K |
| 2026-06-12 | $6.374,93 | -1,62 % | $6.501,00 | $6.525,00 | $6.374,93 | 23,40K |
| 2026-06-11 | $6.479,70 | +2,77 % | $6.316,28 | $6.479,70 | $6.307,29 | 36,80K |
| 2026-06-10 | $6.305,04 | -1,58 % | $6.414,49 | $6.414,49 | $6.254,93 | 21,30K |
| 2026-06-09 | $6.406,57 | +3,48 % | $6.282,17 | $6.447,38 | $6.265,00 | 38,90K |
| 2026-06-08 | $6.191,11 | +0,14 % | $6.153,56 | $6.264,07 | $6.110,00 | 25,30K |
| 2026-06-05 | $6.182,55 | +0,09 % | $6.155,95 | $6.254,00 | $6.125,06 | 29,50K |
| 2026-06-04 | $6.177,27 | +0,95 % | $6.198,76 | $6.255,05 | $6.154,60 | 35,70K |
| 2026-06-03 | $6.119,41 | -1,00 % | $6.140,00 | $6.216,13 | $6.056,28 | 28,50K |
| 2026-06-02 | $6.180,96 | +0,97 % | $6.117,03 | $6.196,86 | $6.060,00 | 28,60K |
| 2026-06-01 | $6.121,31 | +0,27 % | $6.135,00 | $6.158,81 | $6.035,88 | 50,90K |
| 2026-05-29 | $6.104,80 | -0,90 % | $6.172,67 | $6.216,15 | $6.078,60 | 55,00K |
| 2026-05-28 | $6.160,54 | +1,02 % | $6.029,97 | $6.161,51 | $5.946,16 | 23,80K |
| 2026-05-27 | $6.098,08 | +1,08 % | $6.097,80 | $6.236,10 | $6.048,63 | 52,20K |
| 2026-05-26 | $6.032,82 | -0,07 % | $6.112,88 | $6.150,54 | $6.032,82 | 45,70K |
| 2026-05-22 | $6.036,99 | -0,18 % | $6.033,12 | $6.100,00 | $5.960,50 | 19,40K |