7.736,233$
0,88%
Echtzeit-Aktienkurs NVR INC.
Bid:
Ask:
Aktienkurse zur NVR INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 7.750,88 | 7.764,12 | 7.617,04 | 7.707,73 | 0,50% | - |
17.05.2024 | 7.757,08 | 7.757,08 | 7.620,00 | 7.669,00 | -0,44% | 14.362,00 |
16.05.2024 | 7.798,03 | 7.798,03 | 7.635,81 | 7.702,96 | -1,48% | 23.143,00 |
15.05.2024 | 7.679,07 | 7.867,31 | 7.679,07 | 7.818,73 | 3,54% | 17.781,00 |
14.05.2024 | 7.590,66 | 7.649,47 | 7.522,59 | 7.551,47 | -0,08% | 18.272,00 |
13.05.2024 | 7.695,00 | 7.749,38 | 7.545,87 | 7.557,24 | -1,28% | 19.259,00 |
10.05.2024 | 7.672,88 | 7.692,07 | 7.596,00 | 7.655,39 | -0,20% | 19.817,00 |
09.05.2024 | 7.568,99 | 7.708,04 | 7.500,50 | 7.670,90 | 1,27% | 16.588,00 |
08.05.2024 | 7.752,00 | 7.800,00 | 7.561,09 | 7.575,00 | -2,31% | 17.356,00 |
07.05.2024 | 7.620,00 | 7.786,46 | 7.562,94 | 7.754,42 | 1,70% | 19.649,00 |
06.05.2024 | 7.663,35 | 7.663,35 | 7.600,02 | 7.624,83 | 0,50% | 11.799,00 |
03.05.2024 | 7.595,53 | 7.684,97 | 7.495,24 | 7.586,55 | 1,44% | 15.561,00 |
02.05.2024 | 7.485,02 | 7.528,89 | 7.407,59 | 7.479,01 | 0,30% | 13.313,00 |
01.05.2024 | 7.451,79 | 7.625,08 | 7.398,01 | 7.457,00 | 0,24% | 16.735,00 |
30.04.2024 | 7.489,00 | 7.543,11 | 7.438,85 | 7.438,85 | -1,34% | 22.692,00 |
29.04.2024 | 7.676,82 | 7.705,00 | 7.500,00 | 7.540,00 | -1,40% | 26.115,00 |
26.04.2024 | 7.730,00 | 7.778,75 | 7.613,05 | 7.647,04 | -1,01% | 24.587,00 |
25.04.2024 | 7.726,12 | 7.804,31 | 7.594,00 | 7.725,00 | -0,94% | 24.303,00 |
24.04.2024 | 7.818,00 | 7.937,50 | 7.747,46 | 7.798,28 | -0,47% | 12.631,00 |
23.04.2024 | 7.833,00 | 7.870,27 | 7.603,01 | 7.835,11 | 0,36% | 21.336,00 |
22.04.2024 | 7.710,00 | 7.825,00 | 7.647,02 | 7.806,79 | 1,58% | 18.192,00 |
19.04.2024 | 7.765,00 | 7.816,12 | 7.667,35 | 7.685,00 | -0,22% | 27.578,00 |
18.04.2024 | 7.742,55 | 7.859,00 | 7.700,37 | 7.702,26 | 0,42% | 21.481,00 |
17.04.2024 | 7.726,37 | 7.739,23 | 7.632,44 | 7.669,94 | 0,17% | 20.118,00 |
16.04.2024 | 7.730,00 | 7.791,78 | 7.593,52 | 7.657,00 | -1,35% | 23.127,00 |
15.04.2024 | 7.870,00 | 7.949,99 | 7.744,00 | 7.761,44 | -0,72% | 25.260,00 |
12.04.2024 | 7.750,00 | 7.819,94 | 7.708,33 | 7.817,98 | 0,78% | 17.793,00 |
11.04.2024 | 7.727,00 | 7.839,70 | 7.727,00 | 7.757,18 | 1,29% | 14.895,00 |
10.04.2024 | 7.780,00 | 7.808,04 | 7.650,00 | 7.658,13 | -3,95% | 20.974,00 |
09.04.2024 | 7.933,00 | 7.972,85 | 7.813,85 | 7.972,85 | 1,29% | 16.883,00 |
08.04.2024 | 7.928,00 | 7.959,94 | 7.841,59 | 7.871,15 | -0,46% | 14.806,00 |
05.04.2024 | 7.801,38 | 7.921,76 | 7.801,38 | 7.907,89 | 1,51% | 12.593,00 |
04.04.2024 | 8.000,00 | 8.000,00 | 7.780,87 | 7.790,00 | -1,57% | 15.324,00 |
03.04.2024 | 7.840,00 | 7.972,09 | 7.823,45 | 7.914,30 | 0,78% | 18.391,00 |
02.04.2024 | 7.925,34 | 7.930,02 | 7.810,01 | 7.852,90 | -2,16% | 17.897,00 |
01.04.2024 | 8.097,98 | 8.211,40 | 7.978,28 | 8.026,27 | -0,91% | 14.447,00 |
28.03.2024 | 8.010,00 | 8.158,99 | 8.010,00 | 8.099,96 | 1,49% | 17.635,00 |
27.03.2024 | 7.910,00 | 8.023,87 | 7.852,75 | 7.980,74 | 1,47% | 14.800,00 |
26.03.2024 | 7.920,05 | 7.999,54 | 7.842,33 | 7.865,00 | -0,53% | 16.607,00 |
25.03.2024 | 7.967,70 | 8.014,77 | 7.907,05 | 7.907,05 | -0,81% | 14.232,00 |
22.03.2024 | 7.987,00 | 8.035,13 | 7.861,60 | 7.971,71 | -0,38% | 19.122,00 |
21.03.2024 | 8.022,92 | 8.118,23 | 7.963,89 | 8.001,96 | 0,55% | 23.874,00 |
20.03.2024 | 7.806,42 | 7.981,37 | 7.783,21 | 7.958,45 | 2,14% | 21.379,00 |
19.03.2024 | 7.653,98 | 7.819,65 | 7.647,58 | 7.791,54 | 2,11% | 19.679,00 |
18.03.2024 | 7.635,00 | 7.683,27 | 7.526,79 | 7.630,84 | 0,86% | 17.945,00 |
15.03.2024 | 7.499,05 | 7.671,23 | 7.499,05 | 7.565,87 | 0,08% | 39.310,00 |
14.03.2024 | 7.793,58 | 7.840,00 | 7.511,55 | 7.559,53 | -2,41% | 24.952,00 |
13.03.2024 | 7.723,87 | 7.820,00 | 7.721,47 | 7.746,30 | 0,30% | 18.458,00 |
12.03.2024 | 7.612,59 | 7.772,94 | 7.547,07 | 7.723,00 | 1,29% | 15.773,00 |
11.03.2024 | 7.640,00 | 7.655,79 | 7.537,11 | 7.625,00 | -0,39% | 18.496,00 |
08.03.2024 | 7.693,67 | 7.761,25 | 7.633,42 | 7.654,99 | -0,36% | 18.226,00 |
07.03.2024 | 7.760,00 | 7.825,00 | 7.679,60 | 7.682,30 | -0,35% | 27.650,00 |
06.03.2024 | 7.679,98 | 7.754,00 | 7.634,28 | 7.709,27 | 1,50% | 16.582,00 |
05.03.2024 | 7.651,83 | 7.770,00 | 7.583,62 | 7.595,10 | -0,74% | 15.278,00 |
04.03.2024 | 7.698,43 | 7.776,17 | 7.651,83 | 7.651,83 | -0,46% | 16.312,00 |
01.03.2024 | 7.531,02 | 7.712,00 | 7.531,02 | 7.687,10 | 0,81% | 14.982,00 |
29.02.2024 | 7.600,75 | 7.700,00 | 7.570,10 | 7.625,57 | 0,53% | 27.980,00 |
28.02.2024 | 7.532,00 | 7.605,65 | 7.532,00 | 7.584,99 | 0,56% | 12.369,00 |
27.02.2024 | 7.561,41 | 7.635,00 | 7.506,13 | 7.543,11 | -0,35% | 10.588,00 |
26.02.2024 | 7.612,25 | 7.628,54 | 7.569,56 | 7.569,56 | -0,20% | 9.788,00 |
23.02.2024 | 7.538,00 | 7.615,00 | 7.530,00 | 7.584,75 | 0,68% | 13.832,00 |
22.02.2024 | 7.460,00 | 7.540,21 | 7.442,46 | 7.533,29 | 1,84% | 12.755,00 |
21.02.2024 | 7.486,64 | 7.510,00 | 7.339,79 | 7.397,52 | -0,30% | 15.466,00 |
20.02.2024 | 7.365,00 | 7.451,44 | 7.329,69 | 7.420,02 | 0,40% | 13.299,00 |
16.02.2024 | 7.450,00 | 7.498,00 | 7.390,59 | 7.390,65 | -1,91% | 9.855,00 |
15.02.2024 | 7.541,88 | 7.543,83 | 7.449,36 | 7.534,72 | 0,44% | 15.059,00 |
14.02.2024 | 7.409,61 | 7.511,21 | 7.327,25 | 7.501,73 | 2,08% | 14.568,00 |
13.02.2024 | 7.378,80 | 7.439,41 | 7.285,05 | 7.349,02 | -3,52% | 17.558,00 |
12.02.2024 | 7.449,69 | 7.617,24 | 7.420,00 | 7.617,24 | 2,27% | 17.326,00 |
09.02.2024 | 7.470,05 | 7.476,60 | 7.364,16 | 7.447,99 | -0,52% | 17.991,00 |
08.02.2024 | 7.398,95 | 7.497,99 | 7.398,95 | 7.486,69 | 0,89% | 23.250,00 |
07.02.2024 | 7.399,50 | 7.439,98 | 7.332,58 | 7.420,71 | 1,20% | 17.028,00 |
06.02.2024 | 7.240,00 | 7.338,11 | 7.209,12 | 7.332,82 | 2,32% | 31.996,00 |
05.02.2024 | 7.251,00 | 7.289,00 | 7.166,90 | 7.166,90 | -2,09% | 23.687,00 |
02.02.2024 | 7.170,67 | 7.400,00 | 7.129,10 | 7.319,98 | 1,51% | 25.220,00 |
01.02.2024 | 7.130,00 | 7.220,15 | 7.029,68 | 7.211,31 | 1,92% | 22.198,00 |
31.01.2024 | 7.116,00 | 7.210,10 | 7.018,03 | 7.075,29 | -0,64% | 25.471,00 |
30.01.2024 | 7.130,29 | 7.219,99 | 7.096,04 | 7.120,67 | 0,20% | 15.827,00 |
29.01.2024 | 7.024,00 | 7.140,64 | 6.999,44 | 7.106,33 | 1,00% | 17.864,00 |
26.01.2024 | 6.995,21 | 7.088,86 | 6.980,00 | 7.035,81 | 0,24% | 14.990,00 |
25.01.2024 | 6.829,77 | 7.038,13 | 6.800,00 | 7.019,11 | 2,36% | 25.316,00 |
24.01.2024 | 6.999,11 | 7.039,00 | 6.820,45 | 6.857,43 | -1,17% | 29.980,00 |
23.01.2024 | 7.365,77 | 7.399,70 | 6.927,50 | 6.938,40 | -6,44% | 31.002,00 |
22.01.2024 | 7.259,00 | 7.423,73 | 7.256,83 | 7.416,01 | 2,89% | 20.462,00 |
19.01.2024 | 7.192,75 | 7.250,00 | 7.136,30 | 7.207,99 | 0,32% | 15.374,00 |
18.01.2024 | 7.180,50 | 7.210,05 | 7.070,06 | 7.184,96 | 1,13% | 13.826,00 |
17.01.2024 | 7.118,25 | 7.193,38 | 7.079,00 | 7.104,60 | -0,78% | 17.564,00 |
16.01.2024 | 7.176,00 | 7.251,19 | 7.126,01 | 7.160,73 | -0,67% | 18.578,00 |
12.01.2024 | 7.242,24 | 7.267,02 | 7.189,16 | 7.208,90 | -0,46% | 14.229,00 |
11.01.2024 | 7.149,70 | 7.261,01 | 7.129,76 | 7.242,24 | 1,33% | 17.707,00 |
10.01.2024 | 7.070,00 | 7.191,63 | 6.975,00 | 7.147,31 | 1,60% | 21.019,00 |
09.01.2024 | 7.047,00 | 7.076,11 | 6.999,50 | 7.034,76 | -0,46% | 17.285,00 |
08.01.2024 | 6.975,00 | 7.077,43 | 6.961,83 | 7.066,93 | 1,86% | 19.380,00 |
05.01.2024 | 6.900,95 | 7.010,14 | 6.900,95 | 6.937,75 | 0,36% | 20.558,00 |
04.01.2024 | 6.925,00 | 7.031,00 | 6.893,50 | 6.912,71 | -0,52% | 20.126,00 |
03.01.2024 | 6.890,00 | 7.000,00 | 6.801,37 | 6.948,94 | -0,29% | 28.039,00 |
02.01.2024 | 6.901,21 | 6.977,73 | 6.877,90 | 6.969,00 | -0,45% | 21.220,00 |
29.12.2023 | 6.982,30 | 7.027,00 | 6.940,50 | 7.000,45 | 0,27% | 14.376,00 |
28.12.2023 | 7.007,77 | 7.023,78 | 6.952,02 | 6.981,71 | -0,61% | 13.753,00 |
27.12.2023 | 7.028,50 | 7.075,00 | 6.997,91 | 7.024,82 | 0,24% | 14.728,00 |