Nano Dimension Ltd. NNDM
NasdaqCM
$1,45-0,06 (-%3,97)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |