77,257$
0,09%
Echtzeit-Aktienkurs NVE Corp.
Bid:
Ask:
Aktienkurse zur NVE Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 76,42 | 77,31 | 76,42 | 77,04 | -0,19% | - |
| 17.05.2024 | 77,36 | 77,36 | 75,84 | 77,19 | 0,43% | 17.957,00 |
| 16.05.2024 | 77,79 | 77,79 | 76,15 | 76,86 | -1,70% | 12.394,00 |
| 15.05.2024 | 77,50 | 78,55 | 77,50 | 78,19 | 0,93% | 12.985,00 |
| 14.05.2024 | 76,29 | 77,47 | 75,27 | 77,47 | 2,94% | 11.215,00 |
| 13.05.2024 | 76,00 | 76,29 | 75,00 | 75,26 | -0,58% | 19.186,00 |
| 10.05.2024 | 77,40 | 78,69 | 75,30 | 75,70 | -1,84% | 19.471,00 |
| 09.05.2024 | 76,63 | 77,67 | 76,50 | 77,12 | 0,10% | 17.775,00 |
| 08.05.2024 | 77,00 | 77,40 | 76,58 | 77,04 | -0,10% | 10.866,00 |
| 07.05.2024 | 76,60 | 77,64 | 76,42 | 77,12 | 0,78% | 23.181,00 |
| 06.05.2024 | 73,61 | 77,14 | 73,61 | 76,52 | 5,11% | 31.954,00 |
| 03.05.2024 | 79,77 | 81,45 | 71,61 | 72,80 | -8,62% | 54.630,00 |
| 02.05.2024 | 81,06 | 81,06 | 75,30 | 79,67 | -0,87% | 25.803,00 |
| 01.05.2024 | 81,01 | 82,24 | 78,31 | 80,37 | -1,27% | 15.195,00 |
| 30.04.2024 | 81,71 | 82,39 | 80,03 | 81,40 | -0,68% | 18.732,00 |
| 29.04.2024 | 81,00 | 81,96 | 81,00 | 81,96 | 1,95% | 10.447,00 |
| 26.04.2024 | 79,05 | 81,06 | 79,05 | 80,39 | 1,29% | 14.819,00 |
| 25.04.2024 | 81,08 | 81,08 | 78,30 | 79,37 | -1,26% | 9.835,00 |
| 24.04.2024 | 78,83 | 80,85 | 78,50 | 80,38 | 1,98% | 10.806,00 |
| 23.04.2024 | 78,10 | 80,21 | 78,10 | 78,82 | 0,19% | 10.204,00 |
| 22.04.2024 | 77,79 | 79,28 | 77,79 | 78,67 | 0,86% | 11.335,00 |
| 19.04.2024 | 79,79 | 81,07 | 76,32 | 78,00 | -2,84% | 16.221,00 |
| 18.04.2024 | 83,00 | 83,00 | 80,25 | 80,28 | -1,97% | 17.378,00 |
| 17.04.2024 | 85,45 | 85,45 | 81,66 | 81,89 | -3,21% | 16.489,00 |
| 16.04.2024 | 81,81 | 86,09 | 81,65 | 84,61 | 2,52% | 15.701,00 |
| 15.04.2024 | 83,11 | 83,11 | 81,81 | 82,53 | -0,78% | 11.250,00 |
| 12.04.2024 | 84,05 | 85,14 | 83,17 | 83,18 | 0,30% | 16.994,00 |
| 11.04.2024 | 83,07 | 83,60 | 82,23 | 82,93 | -0,52% | 11.585,00 |
| 10.04.2024 | 83,15 | 84,16 | 81,00 | 83,36 | -1,62% | 19.997,00 |
| 09.04.2024 | 84,29 | 84,76 | 84,03 | 84,73 | 1,59% | 8.226,00 |
| 08.04.2024 | 84,54 | 86,37 | 83,40 | 83,40 | -2,15% | 9.606,00 |
| 05.04.2024 | 85,06 | 86,38 | 84,51 | 85,23 | -0,90% | 9.905,00 |
| 04.04.2024 | 87,61 | 87,61 | 85,38 | 86,00 | 0,95% | 9.363,00 |
| 03.04.2024 | 86,09 | 87,41 | 84,80 | 85,19 | -2,09% | 11.720,00 |
| 02.04.2024 | 87,77 | 87,77 | 84,73 | 87,01 | -2,03% | 25.499,00 |
| 01.04.2024 | 89,51 | 89,51 | 88,57 | 88,82 | -1,51% | 12.139,00 |
| 28.03.2024 | 88,00 | 90,24 | 87,65 | 90,18 | 3,04% | 20.569,00 |
| 27.03.2024 | 86,45 | 87,85 | 85,70 | 87,52 | 2,94% | 17.588,00 |
| 26.03.2024 | 86,03 | 86,45 | 84,54 | 85,02 | -1,31% | 12.141,00 |
| 25.03.2024 | 85,22 | 87,29 | 85,22 | 86,15 | 0,20% | 16.425,00 |
| 22.03.2024 | 84,25 | 87,28 | 84,25 | 85,98 | 0,17% | 13.262,00 |
| 21.03.2024 | 84,52 | 87,51 | 84,52 | 85,83 | 2,39% | 22.139,00 |
| 20.03.2024 | 81,95 | 84,67 | 81,79 | 83,83 | 2,32% | 12.787,00 |
| 19.03.2024 | 82,10 | 83,10 | 81,93 | 81,93 | -0,90% | 10.256,00 |
| 18.03.2024 | 82,08 | 82,67 | 81,95 | 82,67 | 1,03% | 14.377,00 |
| 15.03.2024 | 81,22 | 82,63 | 81,22 | 81,83 | -1,03% | 37.886,00 |
| 14.03.2024 | 83,10 | 83,49 | 81,77 | 82,68 | -1,70% | 16.591,00 |
| 13.03.2024 | 84,00 | 84,79 | 83,01 | 84,11 | 0,04% | 17.591,00 |
| 12.03.2024 | 83,24 | 84,24 | 82,71 | 84,08 | 1,02% | 15.711,00 |
| 11.03.2024 | 82,67 | 83,23 | 82,38 | 83,23 | -0,02% | 12.546,00 |
| 08.03.2024 | 85,82 | 86,01 | 82,86 | 83,25 | -2,19% | 12.304,00 |
| 07.03.2024 | 85,86 | 87,40 | 85,11 | 85,11 | 0,70% | 23.344,00 |
| 06.03.2024 | 83,96 | 86,69 | 83,96 | 84,52 | 0,94% | 24.389,00 |
| 05.03.2024 | 85,47 | 85,65 | 82,48 | 83,73 | -2,40% | 24.375,00 |
| 04.03.2024 | 86,90 | 87,00 | 85,02 | 85,79 | -1,14% | 26.171,00 |
| 01.03.2024 | 82,85 | 87,10 | 82,78 | 86,78 | 3,13% | 26.157,00 |
| 29.02.2024 | 83,13 | 84,15 | 82,55 | 84,15 | 2,48% | 21.629,00 |
| 28.02.2024 | 81,03 | 82,80 | 81,03 | 82,11 | 0,65% | 25.253,00 |
| 27.02.2024 | 82,70 | 83,27 | 81,50 | 81,58 | -0,63% | 23.425,00 |
| 26.02.2024 | 82,10 | 83,03 | 81,63 | 82,10 | 0,91% | 22.082,00 |
| 23.02.2024 | 82,00 | 82,50 | 80,60 | 81,36 | -0,88% | 22.371,00 |
| 22.02.2024 | 81,29 | 82,08 | 80,87 | 82,08 | 0,40% | 15.480,00 |
| 21.02.2024 | 80,67 | 81,81 | 79,75 | 81,75 | 1,38% | 20.660,00 |
| 20.02.2024 | 80,89 | 81,07 | 79,55 | 80,64 | -0,73% | 21.574,00 |
| 16.02.2024 | 82,59 | 82,60 | 80,58 | 81,23 | -1,49% | 23.033,00 |
| 15.02.2024 | 82,02 | 83,59 | 81,11 | 82,46 | 0,94% | 20.458,00 |
| 14.02.2024 | 80,32 | 81,92 | 79,20 | 81,69 | 3,63% | 24.568,00 |
| 13.02.2024 | 82,24 | 82,97 | 78,76 | 78,83 | -6,92% | 34.329,00 |
| 12.02.2024 | 84,00 | 85,32 | 82,74 | 84,69 | 0,97% | 38.241,00 |
| 09.02.2024 | 81,13 | 83,90 | 79,78 | 83,88 | 3,68% | 27.156,00 |
| 08.02.2024 | 78,90 | 80,90 | 78,50 | 80,90 | 1,85% | 22.409,00 |
| 07.02.2024 | 78,76 | 80,33 | 78,20 | 79,43 | 0,84% | 21.558,00 |
| 06.02.2024 | 79,86 | 80,44 | 76,96 | 78,77 | -1,29% | 36.770,00 |
| 05.02.2024 | 80,13 | 80,98 | 79,10 | 79,80 | 0,13% | 24.525,00 |
| 02.02.2024 | 80,37 | 80,44 | 78,99 | 79,69 | -0,45% | 31.708,00 |
| 01.02.2024 | 80,19 | 80,46 | 77,31 | 80,05 | 0,08% | 56.620,00 |
| 31.01.2024 | 77,01 | 80,61 | 75,75 | 79,99 | 3,88% | 117.068,00 |
| 30.01.2024 | 78,25 | 78,25 | 76,77 | 77,00 | -2,11% | 19.219,00 |
| 29.01.2024 | 76,24 | 78,67 | 75,78 | 78,66 | 2,32% | 19.945,00 |
| 26.01.2024 | 79,37 | 79,37 | 75,80 | 76,88 | -4,33% | 19.614,00 |
| 25.01.2024 | 80,00 | 80,63 | 79,27 | 80,36 | 1,31% | 26.933,00 |
| 24.01.2024 | 79,92 | 80,63 | 78,75 | 79,32 | 0,72% | 28.943,00 |
| 23.01.2024 | 78,98 | 80,14 | 78,75 | 78,75 | -0,37% | 16.706,00 |
| 22.01.2024 | 78,00 | 79,34 | 77,41 | 79,04 | 2,18% | 16.784,00 |
| 19.01.2024 | 78,56 | 78,67 | 76,26 | 77,35 | -0,46% | 29.704,00 |
| 18.01.2024 | 70,00 | 78,87 | 70,00 | 77,71 | 9,57% | 59.334,00 |
| 17.01.2024 | 71,34 | 71,34 | 69,86 | 70,92 | -1,40% | 32.765,00 |
| 16.01.2024 | 73,89 | 73,89 | 71,71 | 71,93 | -2,12% | 28.092,00 |
| 12.01.2024 | 75,49 | 75,62 | 73,38 | 73,49 | -1,66% | 25.552,00 |
| 11.01.2024 | 72,44 | 75,05 | 72,44 | 74,73 | 2,69% | 54.598,00 |
| 10.01.2024 | 73,42 | 74,47 | 72,61 | 72,77 | -1,06% | 37.770,00 |
| 09.01.2024 | 73,33 | 74,60 | 73,00 | 73,55 | -1,18% | 22.601,00 |
| 08.01.2024 | 73,93 | 74,95 | 73,85 | 74,43 | 1,88% | 17.344,00 |
| 05.01.2024 | 73,20 | 74,07 | 72,35 | 73,06 | -0,67% | 33.086,00 |
| 04.01.2024 | 74,00 | 74,30 | 72,94 | 73,56 | -0,71% | 27.093,00 |
| 03.01.2024 | 75,63 | 75,66 | 73,38 | 74,08 | -1,92% | 34.491,00 |
| 02.01.2024 | 77,74 | 78,40 | 75,22 | 75,53 | -3,70% | 30.136,00 |
| 29.12.2023 | 79,20 | 79,36 | 77,22 | 78,43 | -1,47% | 32.045,00 |
| 28.12.2023 | 79,90 | 80,86 | 79,30 | 79,60 | -0,74% | 24.307,00 |
| 27.12.2023 | 80,23 | 81,19 | 79,60 | 80,19 | 0,26% | 32.655,00 |