La bourse est fermée

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4052+0,0752 (+3,23 %)
À partir de 12:00PM EDT. Marché ouvert.
Durée:
16 juil. 2023 - 16 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 juil. 20242,32002,41002,31012,40522,4052553 426
15 juil. 20242,35002,36002,30002,33002,3300974 800
12 juil. 20242,40002,44002,35002,36002,3600892 700
11 juil. 20242,33002,39002,33002,39002,3900890 100
10 juil. 20242,34002,37002,31002,32002,32001 208 100
09 juil. 20242,40002,42002,35002,35002,3500950 800
08 juil. 20242,43002,48502,38002,42002,42001 259 500
05 juil. 20242,51002,55002,39502,45002,45001 912 900
03 juil. 20242,34002,62002,28002,52002,52007 266 000
02 juil. 20242,19002,21502,16002,16002,1600690 300
01 juil. 20242,20002,22002,20002,20002,2000632 000
28 juin 20242,20002,22002,18002,20002,2000758 200
27 juin 20242,18002,21002,17002,20002,2000521 000
26 juin 20242,16002,20002,15002,18002,18001 119 500
25 juin 20242,19002,21002,15002,19002,19001 101 500
24 juin 20242,22002,24002,19002,20002,20001 134 800
21 juin 20242,21002,24002,20502,21002,21001 234 300
20 juin 20242,21002,24002,20002,21002,2100881 800
18 juin 20242,25002,26002,21002,25002,25001 161 600
17 juin 20242,30002,31502,25002,25002,25001 190 100
14 juin 20242,35002,38002,30002,31002,31001 289 700
13 juin 20242,41002,41002,35002,37002,37001 033 700
12 juin 20242,50002,58002,43502,44002,44001 300 600
11 juin 20242,52002,57002,50002,51002,5100757 700
10 juin 20242,55002,62002,51002,55002,5500891 600
07 juin 20242,58002,64802,58002,59002,5900818 600
06 juin 20242,56002,65002,55002,64002,64001 037 500
05 juin 20242,60002,67002,57002,59002,59001 299 300
04 juin 20242,57002,65502,57002,59002,5900770 300
03 juin 20242,67002,74002,55002,61002,61001 527 100
31 mai 20242,66002,74002,65002,72002,72002 052 700
30 mai 20242,65002,73002,64002,68002,6800766 600
29 mai 20242,64002,68002,61002,65002,6500648 100
28 mai 20242,64002,74002,64002,69002,69001 378 900
24 mai 20242,55002,69502,55002,64002,6400873 200
23 mai 20242,58002,59002,54302,56002,5600734 800
22 mai 20242,55002,65002,55002,60002,6000926 200
21 mai 20242,61002,68002,57002,57002,5700963 900
20 mai 20242,67002,70902,62002,63002,63001 308 000
17 mai 20242,65002,75002,65002,71002,71001 655 200
16 mai 20242,56002,68002,56002,67002,67001 026 800
15 mai 20242,67002,70002,56002,59002,59001 187 000
14 mai 20242,56002,73902,54002,66002,66002 551 800
13 mai 20242,35002,57002,35002,55002,55001 802 700
10 mai 20242,40002,43602,34002,35002,3500708 900
09 mai 20242,38002,41502,34002,40002,4000908 400
08 mai 20242,38002,41002,37002,37002,3700781 700
07 mai 20242,50002,54002,37002,38002,38001 882 100
06 mai 20242,50002,58002,50002,52002,5200760 200
03 mai 20242,50002,56002,49502,51002,5100888 600
02 mai 20242,45002,54002,45002,49002,4900829 300
01 mai 20242,40002,53002,39002,45002,4500709 900
30 avr. 20242,43002,45002,38502,41002,4100803 300
29 avr. 20242,43002,51502,43002,47002,4700832 600
26 avr. 20242,46002,51002,44002,45002,4500644 300
25 avr. 20242,47002,50002,46002,46002,4600561 700
24 avr. 20242,46002,53502,46002,51002,5100587 700
23 avr. 20242,41002,50002,40002,46002,4600610 000
22 avr. 20242,40002,45502,38002,42002,4200890 000
19 avr. 20242,41002,45002,38002,39002,39001 250 400
18 avr. 20242,46002,48002,38502,43002,4300847 200
17 avr. 20242,44002,54502,44002,46002,4600760 200
16 avr. 20242,51002,54002,39502,47002,47001 641 200
15 avr. 20242,61002,64002,50002,51002,51001 066 300
12 avr. 20242,68002,73002,58002,61002,61001 168 800
11 avr. 20242,74002,79002,70002,70002,70001 111 800
10 avr. 20242,74002,80002,71002,74002,7400878 900
09 avr. 20242,79002,83002,74002,81002,81001 062 600
08 avr. 20242,66002,80002,65002,80002,80001 256 900
05 avr. 20242,64002,70002,61002,68002,68001 104 100
04 avr. 20242,74002,79502,66002,67002,6700932 200
03 avr. 20242,69002,75002,67002,74002,7400869 600
02 avr. 20242,68002,72502,67002,70002,7000815 800
01 avr. 20242,79002,84502,71002,73002,73001 025 000
28 mars 20242,79002,87002,77302,78502,78501 122 500
27 mars 20242,76002,83002,75502,80002,80001 246 100
26 mars 20242,74002,83002,70002,75002,75001 083 500
25 mars 20242,72002,78502,70002,70002,70001 086 700
22 mars 20242,70002,82002,70002,73002,73001 522 400
21 mars 20242,89003,00002,68002,69002,69004 073 500
20 mars 20242,70002,85002,70002,83002,83001 794 300
19 mars 20242,75002,80002,72502,75002,75001 442 500
18 mars 20242,86002,91502,78002,78002,78001 167 200
15 mars 20242,83002,92002,82002,89002,89002 259 200
14 mars 20242,91002,95502,78002,79002,79002 595 000
13 mars 20242,90002,99002,90002,95002,95001 500 100
12 mars 20242,90002,98002,90002,92002,92001 406 000
11 mars 20242,90002,99502,87002,92002,92002 482 200
08 mars 20242,85002,96002,85002,92002,92002 330 100
07 mars 20242,80002,91002,80002,88002,88001 865 800
06 mars 20242,78002,90002,78002,85002,85001 974 600
05 mars 20242,75002,83002,70002,75002,75002 198 800
04 mars 20242,93003,01002,80002,81002,81003 308 400
01 mars 20242,82002,92002,81002,89002,89001 860 800
29 févr. 20242,85002,91002,84002,85002,85001 790 900
28 févr. 20242,90002,99002,82502,84002,84002 005 400
27 févr. 20242,81002,90002,81002,88002,88002 552 200
26 févr. 20242,69002,85002,69002,82002,82002 398 300
23 févr. 20242,70002,74002,68002,72002,72001 242 900
22 févr. 20242,71002,81002,71002,71002,71001 630 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...