Deutsche Märkte schließen in 3 Stunden 12 Minuten

NOVONIX Limited (NVX)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9900+0,2900 (+17,06%)
Börsenschluss: 04:00PM EDT
1,9500 -0,04 (-2,01%)
Vorbörslich: 07:27AM EDT
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20241,95002,07001,80001,99001,9900617.800
20. Juni 20241,75001,76001,69001,70001,700077.500
18. Juni 20241,76001,80001,70001,71001,710062.600
17. Juni 20241,73001,77001,72001,73001,730025.300
14. Juni 20241,69001,73001,69001,72001,720013.300
13. Juni 20241,80001,81001,71001,74001,740027.100
12. Juni 20241,80002,00001,80001,80001,800026.400
11. Juni 20241,85002,01001,78001,82001,820029.200
10. Juni 20241,86001,91001,85101,87501,875013.100
07. Juni 20241,91001,95501,86001,91001,910045.000
06. Juni 20241,95001,95001,95001,95001,9500-
05. Juni 20241,95001,95001,95001,95001,9500300
04. Juni 20242,00002,05001,95001,95001,950037.000
03. Juni 20241,93002,18001,93002,08002,080030.900
31. Mai 20242,01002,01001,91001,91001,910035.200
30. Mai 20242,08002,17601,82001,92001,920081.900
29. Mai 20241,98002,00001,95001,97801,978014.100
28. Mai 20242,05002,08001,98002,01002,010056.100
24. Mai 20242,21002,24002,12002,14002,140039.400
23. Mai 20242,26002,30802,15002,20002,200056.000
22. Mai 20242,35002,35002,18002,18002,180024.800
21. Mai 20242,40002,47002,30002,36002,360065.500
20. Mai 20242,48002,48002,40002,40002,400028.000
17. Mai 20242,34002,48502,33002,48502,485053.900
16. Mai 20242,40002,40002,24002,26002,260033.700
15. Mai 20242,30002,34002,30002,33002,330018.900
14. Mai 20242,30002,48002,23002,30002,300046.300
13. Mai 20242,29002,29002,20002,22002,220018.500
10. Mai 20242,30002,47002,21002,38002,380048.900
09. Mai 20242,27502,34602,26502,27002,27008.100
08. Mai 20242,21002,30002,21002,26002,26008.000
07. Mai 20242,33502,36002,25002,25002,25009.600
06. Mai 20242,22002,33502,18102,30002,300028.300
03. Mai 20242,28002,29002,23002,23002,230019.600
02. Mai 20242,25002,30002,20002,27502,275027.000
01. Mai 20242,33002,33002,27802,28002,280014.300
30. Apr. 20242,40002,40002,23002,26002,260030.300
29. Apr. 20242,34002,60002,31002,51002,510029.300
26. Apr. 20242,26002,48002,20002,30002,300039.100
25. Apr. 20242,26002,41002,20002,21002,210035.900
24. Apr. 20242,29002,32702,20002,27002,270012.800
23. Apr. 20242,23002,39002,23002,39002,39007.300
22. Apr. 20242,28002,48002,23002,26502,265033.400
19. Apr. 20242,35002,49202,19002,29902,299041.200
18. Apr. 20242,48002,48002,36002,36002,36009.400
17. Apr. 20242,60002,63502,48002,51002,510010.900
16. Apr. 20242,60002,60002,42002,57002,570039.700
15. Apr. 20242,79002,79002,60002,60002,600032.200
12. Apr. 20243,05003,05002,81002,83502,835032.600
11. Apr. 20242,90003,10002,90003,10003,100090.800
10. Apr. 20242,82002,83002,70002,80002,800057.000
09. Apr. 20242,74602,74602,62002,66002,660016.900
08. Apr. 20242,62002,67002,59002,64002,640020.400
05. Apr. 20242,70002,73002,53202,61002,610019.500
04. Apr. 20242,83002,85002,66002,70002,7000105.100
03. Apr. 20242,39002,52002,39002,47002,470069.700
02. Apr. 20242,42002,45002,37002,45002,450023.000
01. Apr. 20242,41002,55002,38502,42002,420083.200
28. März 20242,26002,33002,24002,24002,240028.400
27. März 20242,24002,27502,19002,24002,240011.800
26. März 20242,26002,26502,15002,19002,190028.000
25. März 20242,28002,29002,16002,21002,210016.700
22. März 20242,37002,38902,13002,20002,200030.000
21. März 20242,48002,48002,40002,42002,420011.900
20. März 20242,38002,46002,34002,46002,460022.300
19. März 20242,40002,44001,91802,43802,4380143.400
18. März 20242,62002,62002,45002,45002,450030.800
15. März 20242,56002,70402,56002,67002,670019.300
14. März 20242,76002,77002,67002,70002,700095.600
13. März 20242,85002,92002,83002,88002,880066.600
12. März 20242,58002,85002,48002,85002,8500149.700
11. März 20242,44002,45002,29002,37502,375033.200
08. März 20242,66002,66102,45002,51002,510056.600
07. März 20242,47002,69002,47002,65002,650085.900
06. März 20242,46002,57002,39002,55002,550080.200
05. März 20242,52002,52002,30002,43002,430034.400
04. März 20242,58002,58002,43102,52002,520097.700
01. März 20242,42002,67002,39002,55002,5500195.400
29. Feb. 20242,22002,23002,12002,20002,200065.200
28. Feb. 20242,27002,33002,25002,31002,310048.200
27. Feb. 20242,32002,32002,14402,22502,2250106.800
26. Feb. 20242,30002,45002,27002,38002,380059.400
23. Feb. 20242,38002,38002,19002,23002,230089.800
22. Feb. 20242,38002,49002,32002,44002,4400144.400
21. Feb. 20242,26002,26002,12002,13002,130072.000
20. Feb. 20242,31002,36002,15002,23002,2300161.300
16. Feb. 20242,15002,49002,15002,30002,3000554.400
15. Feb. 20241,83001,95001,83001,88001,880039.400
14. Feb. 20241,79001,87001,77001,85001,850032.300
13. Feb. 20241,71001,96001,71001,83001,830073.300
12. Feb. 20241,89001,89001,77001,77201,772088.100
09. Feb. 20241,81001,90001,67201,85001,8500545.300
08. Feb. 20241,62001,68001,59001,59001,5900138.500
07. Feb. 20241,51001,56001,51001,54001,540016.900
06. Feb. 20241,49001,55001,48001,55001,550018.700
05. Feb. 20241,43001,58001,42001,50001,500061.600
02. Feb. 20241,50001,50001,40001,42001,420018.900
01. Feb. 20241,46001,51901,46001,46001,460010.300
31. Jan. 20241,50001,55001,46001,46001,460018.100
30. Jan. 20241,67001,67001,50001,55001,550029.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...