Nova

NVMI
🏛️ Vereinigte Staaten →
332.22
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 306.13 306.13 306.13 306.13 4.1K
09:37 306.00 306.00 306.00 306.00 0.4K
09:41 305.98 305.98 305.98 305.98 2.9K
09:53 307.09 307.09 307.09 307.09 0.3K
09:56 307.09 307.09 307.09 307.09 1.2K
10:04 305.86 306.77 305.86 306.77 0.5K
10:06 305.02 305.02 305.02 305.02 3.2K
10:17 305.74 305.74 305.74 305.74 0.4K
10:18 306.49 306.49 306.49 306.49 1.7K
10:22 307.15 307.15 307.15 307.15 0.6K
10:24 307.15 307.15 307.15 307.15 2.0K
10:28 304.86 304.86 304.86 304.86 2.2K
10:29 305.84 305.84 305.84 305.84 1.4K
10:37 304.19 304.19 304.19 304.19 9.1K
10:38 305.37 305.37 305.37 305.37 0.7K
10:41 304.77 304.77 304.77 304.76 0.3K
10:44 304.97 304.97 304.53 304.53 1.9K
10:46 303.69 303.69 303.69 303.69 1.4K
10:47 303.88 303.88 303.88 303.88 0.8K
10:49 303.39 303.39 303.39 303.39 0.3K
10:51 303.71 303.71 303.71 303.71 0.5K
10:55 304.57 304.57 304.57 304.57 0.5K
10:58 304.82 304.82 304.82 304.82 0.3K
10:59 304.22 304.22 304.22 304.22 1.2K
11:04 305.41 305.41 305.41 305.40 2.6K
11:15 304.70 304.70 304.70 304.70 2.1K
11:37 306.48 307.08 306.39 306.39 1.5K
11:42 306.93 306.93 306.93 306.93 0.6K
11:44 307.63 307.63 307.63 307.63 0.9K
11:48 307.23 307.23 307.23 307.23 0.5K
11:58 307.11 307.11 307.11 307.11 1.6K
12:02 306.99 306.99 306.99 306.99 3.2K
12:08 306.61 306.61 306.61 306.61 0.3K
12:10 306.14 306.14 306.14 306.14 1.6K
12:11 306.12 306.12 306.12 306.12 0.2K
12:14 306.30 306.30 306.30 306.30 0.5K
12:16 306.11 306.11 306.11 306.11 0.5K
12:23 306.20 306.20 306.20 306.20 0.4K
12:25 306.93 306.93 306.93 306.93 0.2K
12:26 307.03 307.03 307.03 307.03 0.9K
12:27 306.53 306.53 306.53 306.53 1.6K
12:41 307.05 307.05 307.05 307.05 0.3K
12:42 307.06 307.06 307.06 307.06 4.2K
12:44 307.59 307.59 307.59 307.59 3.3K
12:52 307.81 307.81 307.81 307.81 6.8K
12:56 307.74 307.74 307.74 307.74 2.4K
13:10 307.40 307.40 307.40 307.40 0.8K
13:13 307.48 307.48 307.48 307.48 1.5K
13:31 307.97 307.97 307.97 307.97 2.0K
13:39 307.56 307.68 307.56 307.68 0.8K
13:42 307.82 307.82 307.82 307.82 0.5K
13:46 307.83 307.83 307.83 307.83 0.3K
13:51 307.74 307.74 307.74 307.74 0.4K
13:57 308.03 308.03 308.03 308.02 0.1K
13:58 308.56 308.56 308.56 308.56 1.2K
14:10 307.75 307.75 307.75 307.75 3.0K
14:15 308.36 308.36 308.36 308.36 1.0K
14:31 308.55 308.55 308.55 308.55 1.7K
14:45 307.34 307.34 307.34 307.34 0.7K
14:51 307.88 307.88 307.88 307.88 0.9K
14:54 307.70 307.70 307.70 307.70 0.2K
14:55 307.70 307.70 307.70 307.70 0.4K
14:56 308.06 308.06 308.06 308.06 0.7K
15:00 308.25 308.25 308.25 308.25 0.1K
15:01 308.31 308.31 308.31 308.31 1.1K
15:11 309.19 309.19 309.19 309.19 0.5K
15:16 308.88 308.88 308.88 308.88 1.5K
15:19 308.90 308.90 308.58 308.82 5.2K
15:24 309.04 309.17 309.04 309.17 1.0K
15:28 308.83 308.83 308.83 308.83 0.1K
15:29 309.11 309.11 309.11 309.11 1.0K
15:32 309.15 309.15 309.15 309.15 1.3K
15:35 308.71 308.71 308.71 308.71 0.3K
15:36 308.77 308.93 308.77 308.93 3.2K
15:38 308.17 308.17 308.17 308.17 0.4K
15:40 309.12 309.12 309.12 309.12 1.6K
15:45 308.94 308.94 308.94 308.94 0.8K
15:48 309.57 309.57 309.57 309.57 3.2K
15:49 309.43 309.43 309.43 309.43 0.3K
15:50 309.68 309.68 309.35 309.68 2.2K
15:53 309.76 309.76 309.76 309.76 2.8K
15:54 309.81 309.81 309.81 309.81 0.2K
15:55 310.46 310.46 309.99 309.99 7.9K
15:57 309.73 309.73 309.54 309.54 2.9K
15:58 309.82 309.82 309.67 309.67 2.6K
15:59 309.48 309.76 309.48 309.76 25.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 314.01 333.29 311.00 332.22 0.2M
2025-09-30 313.49 319.74 312.15 319.66 0.2M
2025-09-29 313.49 317.52 308.85 311.09 0.2M
2025-09-26 306.13 310.46 303.39 309.76 0.2M
2025-09-25 304.54 308.20 300.01 306.95 0.2M
2025-09-24 308.56 310.23 304.87 307.69 0.2M
2025-09-23 315.27 316.55 306.78 310.88 0.3M
2025-09-22 308.17 319.80 308.17 315.41 0.4M
2025-09-19 310.84 318.77 308.13 309.59 2.2M
2025-09-18 310.99 311.98 302.27 310.84 0.6M
2025-09-17 299.15 303.32 292.29 296.42 0.6M
2025-09-16 300.00 304.78 298.90 302.18 0.4M
2025-09-15 293.77 301.00 293.38 299.43 0.4M
2025-09-12 288.63 296.66 287.23 293.10 0.3M
2025-09-11 280.05 289.54 280.05 288.19 0.5M
2025-09-10 277.22 278.91 273.76 278.15 0.4M
2025-09-09 270.38 281.16 268.27 277.22 0.4M
2025-09-08 265.26 274.87 265.26 273.54 0.9M
2025-09-05 253.45 256.50 248.87 255.70 0.5M
2025-09-04 241.83 253.30 239.52 250.94 0.6M
2025-09-03 237.35 244.60 232.73 240.80 1.8M
2025-09-02 244.02 245.93 235.08 237.16 1.6M
2025-08-29 273.17 273.17 260.73 263.34 0.3M
2025-08-28 267.32 278.17 267.20 276.23 0.3M
2025-08-27 259.00 266.04 257.12 263.55 0.2M
2025-08-26 258.31 261.90 257.11 259.50 0.3M
2025-08-25 256.07 257.91 253.20 254.78 0.2M
2025-08-22 246.26 257.70 240.00 252.80 0.2M
2025-08-21 246.49 248.92 245.13 247.22 0.1M
2025-08-20 250.59 250.59 239.33 246.46 0.3M
2025-08-19 261.38 261.38 244.82 249.38 0.3M
2025-08-18 256.59 261.55 256.02 260.45 0.2M
2025-08-15 269.21 269.21 253.87 254.36 0.3M
2025-08-14 271.25 271.59 265.97 270.83 0.2M
2025-08-13 277.56 278.19 271.96 274.43 0.1M
2025-08-12 268.00 273.40 265.82 271.50 0.2M
2025-08-11 269.10 279.71 269.10 272.31 0.2M
2025-08-08 263.50 273.42 263.50 270.31 0.2M
2025-08-07 265.00 269.88 251.70 262.57 0.6M
2025-08-06 257.15 258.11 249.00 257.71 0.4M
2025-08-05 270.19 272.63 256.43 263.49 0.2M
2025-08-04 267.01 273.15 265.94 272.75 0.1M
2025-08-01 255.40 266.95 252.57 263.55 0.2M
2025-07-31 273.03 273.03 260.77 262.59 0.4M
2025-07-30 273.21 277.70 270.61 273.84 0.2M
2025-07-29 271.96 275.31 267.86 270.50 0.1M
2025-07-28 265.11 270.39 265.11 269.13 0.2M
2025-07-25 259.65 262.50 254.62 258.62 0.6M
2025-07-24 266.85 267.49 259.01 261.58 0.3M
2025-07-23 277.38 278.82 268.18 268.63 0.4M
2025-07-22 284.73 286.84 271.21 274.61 0.3M
2025-07-21 280.48 286.33 280.48 284.92 0.2M
2025-07-18 277.43 279.80 275.08 278.21 0.1M
2025-07-17 280.98 280.98 271.82 276.22 0.3M
2025-07-16 282.12 282.12 270.75 275.46 0.6M
2025-07-15 290.56 291.21 281.80 285.91 0.3M
2025-07-14 283.13 284.22 276.35 281.94 0.2M
2025-07-11 280.01 284.52 279.25 284.16 0.1M
2025-07-10 291.76 291.80 282.21 283.41 0.2M
2025-07-09 285.01 288.60 281.46 282.07 0.3M
2025-07-08 286.95 287.34 280.93 282.36 0.3M
2025-07-07 288.46 291.99 284.45 286.38 0.2M
2025-07-03 286.13 289.13 282.34 284.96 0.3M
2025-07-02 273.57 277.70 269.10 276.43 0.5M
2025-07-01 271.70 274.91 263.00 268.43 0.3M
2025-06-30 275.70 283.79 273.00 275.20 0.3M
2025-06-27 268.00 271.52 264.00 267.64 0.2M
2025-06-26 256.87 271.10 255.58 268.88 0.6M
2025-06-25 254.70 261.65 252.94 255.35 0.4M
2025-06-24 240.00 249.95 239.33 248.52 0.3M
2025-06-23 232.65 235.82 229.00 234.10 0.1M
2025-06-20 234.20 234.52 224.00 231.17 0.1M
2025-06-18 230.33 233.54 229.60 232.05 0.1M
2025-06-17 231.60 231.60 225.90 228.04 0.2M
2025-06-16 229.00 234.78 228.39 230.44 0.2M
2025-06-13 222.33 225.25 217.50 222.19 0.2M
2025-06-12 227.21 229.96 225.73 228.58 0.3M
2025-06-11 229.92 235.41 228.03 232.85 0.3M
2025-06-10 224.37 226.92 221.23 226.24 0.3M
2025-06-09 218.48 225.44 218.48 220.89 0.2M
2025-06-06 218.03 220.09 215.26 217.00 0.2M
2025-06-05 228.18 229.73 215.61 216.46 0.4M
2025-06-04 211.97 222.80 211.62 222.61 0.3M
2025-06-03 208.90 212.10 206.42 209.72 0.2M
2025-06-02 210.98 213.78 206.44 211.80 0.2M
2025-05-30 218.03 218.03 205.63 213.62 0.4M
2025-05-29 208.00 218.11 205.37 217.85 0.5M
2025-05-28 201.67 202.38 199.10 200.89 0.3M
2025-05-27 187.40 200.53 187.13 198.09 0.4M
2025-05-23 181.00 185.38 179.00 183.00 0.1M
2025-05-22 184.95 189.12 184.00 184.71 0.2M
2025-05-21 186.58 189.14 183.90 184.20 0.2M
2025-05-20 188.22 190.17 187.21 188.85 0.1M
2025-05-19 186.90 191.76 186.90 190.17 0.2M
2025-05-16 193.97 193.97 189.60 191.77 0.1M
2025-05-15 195.13 197.95 192.80 195.13 0.3M
2025-05-14 198.97 201.90 197.47 199.16 0.4M
2025-05-13 194.59 202.99 191.59 202.49 0.4M
2025-05-12 195.84 200.78 192.89 195.64 0.4M
2025-05-09 190.40 190.41 178.50 183.52 0.6M
2025-05-08 186.53 189.74 176.52 186.75 0.6M
2025-05-07 194.44 201.99 191.74 200.72 0.3M
2025-05-06 193.80 198.13 192.22 193.88 0.2M
2025-05-05 197.94 201.00 195.75 196.07 0.2M
2025-05-02 200.60 205.50 198.33 202.19 0.1M
2025-05-01 199.23 201.87 195.65 195.65 0.1M
2025-04-30 190.90 196.53 186.10 196.21 0.1M
2025-04-29 192.98 196.91 189.34 194.63 0.1M
2025-04-28 194.65 196.68 190.36 196.04 0.2M
2025-04-25 195.51 198.69 187.07 196.65 0.1M
2025-04-24 186.70 197.79 185.80 196.75 0.4M
2025-04-23 182.22 185.21 180.55 181.86 0.2M
2025-04-22 175.95 176.99 171.34 174.13 0.2M
2025-04-21 172.76 173.21 168.18 172.87 0.1M
2025-04-17 174.81 177.36 170.09 175.62 0.3M
2025-04-16 180.00 180.62 168.93 174.54 0.3M
2025-04-15 184.06 189.05 183.25 186.78 0.2M
2025-04-14 185.48 186.54 180.10 184.16 0.2M
2025-04-11 179.00 180.87 173.49 179.78 0.2M
2025-04-10 184.60 184.60 171.98 177.98 0.2M
2025-04-09 170.54 193.18 164.45 191.73 0.5M
2025-04-08 175.03 178.35 163.26 166.72 0.4M
2025-04-07 164.11 185.09 161.02 170.61 0.6M
2025-04-04 165.01 168.02 154.00 162.03 0.3M
2025-04-03 180.93 181.79 171.31 172.19 0.3M
2025-04-02 182.26 193.26 182.09 191.68 0.3M
2025-04-01 184.30 185.68 177.88 184.90 0.3M
2025-03-31 182.01 184.50 177.87 184.33 0.2M
2025-03-28 192.00 194.65 184.24 186.43 0.2M
2025-03-27 199.33 199.33 192.64 192.83 0.3M
2025-03-26 199.26 201.42 196.66 201.04 0.3M
2025-03-25 203.90 205.64 197.96 201.37 0.2M
2025-03-24 199.77 206.82 199.40 203.74 0.3M
2025-03-21 196.44 201.86 195.44 196.76 0.2M
2025-03-20 192.19 202.00 192.19 200.96 0.2M
2025-03-19 199.49 199.98 194.60 195.47 0.4M
2025-03-18 202.05 202.30 193.02 198.25 0.5M
2025-03-17 212.84 217.43 205.11 206.27 0.3M
2025-03-14 218.86 222.39 217.64 219.13 0.3M
2025-03-13 222.48 225.76 213.86 215.22 0.3M
2025-03-12 218.85 225.28 213.60 224.75 0.4M
2025-03-11 213.14 217.43 205.15 211.64 0.3M
2025-03-10 218.69 221.90 208.39 212.69 0.3M
2025-03-07 216.00 227.20 212.98 226.02 0.3M
2025-03-06 220.09 220.09 211.85 215.62 0.3M
2025-03-05 223.57 227.42 218.12 227.33 0.3M
2025-03-04 219.73 227.89 215.48 223.52 0.5M
2025-03-03 244.00 244.50 223.56 228.07 0.4M
2025-02-28 241.63 241.63 227.65 239.18 0.3M
2025-02-27 254.84 255.44 235.40 239.15 0.6M
2025-02-26 251.90 257.65 249.68 252.65 0.3M
2025-02-25 256.86 256.86 247.18 250.43 0.3M
2025-02-24 268.76 268.95 257.22 259.15 0.3M
2025-02-21 272.50 275.36 265.77 268.83 0.2M
2025-02-20 276.06 278.62 269.08 273.65 0.2M
2025-02-19 272.87 275.62 270.44 273.08 0.5M
2025-02-18 278.73 282.01 272.38 273.07 0.3M
2025-02-14 265.85 271.61 262.39 267.97 0.2M
2025-02-13 276.58 289.90 257.04 269.00 0.5M
2025-02-12 244.68 247.99 240.12 245.43 0.4M
2025-02-11 251.02 255.93 247.60 249.09 0.2M
2025-02-10 253.58 255.64 249.69 253.30 0.2M
2025-02-07 253.90 255.13 246.00 251.37 0.2M
2025-02-06 248.82 257.51 246.92 253.76 0.2M
2025-02-05 243.67 250.44 242.95 248.60 0.1M
2025-02-04 241.18 245.54 240.53 241.51 0.1M
2025-02-03 236.35 245.47 235.46 242.16 0.1M
2025-01-31 242.32 255.26 242.32 245.18 0.2M
2025-01-30 236.34 243.19 234.79 242.01 0.1M
2025-01-29 237.24 237.81 227.68 232.38 0.2M
2025-01-28 224.16 229.09 219.98 229.09 0.2M
2025-01-27 227.03 230.59 213.18 222.42 0.4M
2025-01-24 252.58 253.98 247.69 252.38 0.1M
2025-01-23 252.83 253.55 250.00 251.81 0.1M
2025-01-22 265.19 266.13 255.01 256.88 0.3M
2025-01-21 256.61 259.56 249.12 258.49 0.6M
2025-01-17 245.41 246.50 241.00 244.91 0.1M
2025-01-16 241.60 249.01 239.14 242.33 0.2M
2025-01-15 231.00 235.70 228.80 232.66 0.3M
2025-01-14 222.77 229.80 221.05 228.92 0.3M
2025-01-13 215.00 218.30 209.68 217.85 0.1M
2025-01-10 215.79 219.09 210.66 217.72 0.1M
2025-01-08 218.06 219.98 211.83 219.71 0.1M
2025-01-07 222.06 223.01 214.63 216.41 0.2M
2025-01-06 218.79 220.57 213.03 214.62 0.4M
2025-01-03 203.49 207.54 202.21 204.64 0.3M
2025-01-02 200.88 210.50 200.40 202.83 0.2M