NVE Corp
WKN: 766101 / ISIN: US6294452064Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.25 | 58,52 | 58,95 | 58,24 | 58,24 | 15363 |
| 18.11.25 | 59,29 | 59,62 | 57,37 | 58,17 | 18214 |
| 17.11.25 | 61,67 | 61,71 | 59,52 | 59,61 | 15481 |
| 14.11.25 | 62,08 | 63,21 | 61,64 | 61,95 | 16301 |
| 13.11.25 | 64,44 | 64,44 | 63,42 | 63,42 | 9697 |
| 12.11.25 | 65,32 | 65,42 | 64,83 | 65,10 | 7500 |
| 11.11.25 | 65,73 | 65,73 | 64,51 | 65,29 | 14094 |
| 10.11.25 | 65,05 | 65,88 | 65,05 | 65,51 | 3454 |
| 07.11.25 | 64,81 | 64,98 | 63,70 | 64,97 | 11540 |
| 06.11.25 | 67,12 | 67,12 | 64,83 | 64,83 | 8251 |
| 05.11.25 | 66,89 | 67,36 | 66,40 | 67,32 | 8680 |
| 04.11.25 | 66,49 | 67,02 | 65,68 | 65,68 | 10817 |
| 03.11.25 | 68,10 | 69,14 | 67,60 | 67,64 | 5541 |
| 31.10.25 | 68,45 | 69,36 | 67,87 | 69,05 | 11880 |
| 30.10.25 | 71,39 | 71,39 | 68,30 | 68,40 | 16512 |
| 29.10.25 | 72,36 | 73,48 | 71,63 | 72,00 | 13794 |
| 28.10.25 | 72,50 | 73,30 | 72,01 | 72,31 | 8868 |
| 27.10.25 | 74,18 | 75,00 | 72,19 | 72,50 | 12370 |
| 24.10.25 | 73,65 | 74,32 | 72,40 | 72,77 | 10532 |
| 23.10.25 | 72,27 | 79,00 | 72,17 | 72,17 | 24967 |
| 22.10.25 | 71,38 | 71,38 | 71,38 | 71,38 | 5580 |
| 21.10.25 | 72,99 | 74,47 | 72,99 | 73,25 | 8544 |
| 20.10.25 | 72,97 | 73,55 | 72,17 | 73,55 | 9349 |
| 17.10.25 | 72,64 | 72,67 | 71,30 | 71,97 | 12180 |
| 16.10.25 | 75,98 | 75,98 | 73,25 | 73,39 | 16117 |
