La bourse est fermée

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5900+0,1900 (+7,92 %)
À la clôture : 04:00PM EDT
2,6300 +0,04 (+1,54 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 mars 2022 - 25 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 20232,42002,66002,38802,59002,59004 625 900
23 mars 20232,41002,47502,39002,40002,40002 106 800
22 mars 20232,51002,51002,38002,38002,38002 901 100
21 mars 20232,62002,63002,49002,54002,54001 951 300
20 mars 20232,59002,62002,57002,57002,57001 378 900
17 mars 20232,61002,62002,58002,60002,60001 425 700
16 mars 20232,49002,63002,43002,61002,61002 245 900
15 mars 20232,49002,60002,46002,49002,49002 977 900
14 mars 20232,73002,74002,51002,56002,56005 940 100
13 mars 20232,66502,81002,66002,72002,72003 442 100
10 mars 20232,85003,02002,66002,77002,77006 470 800
09 mars 20233,06003,15003,03103,10003,10004 446 900
08 mars 20233,03003,05503,00003,04003,04002 433 000
07 mars 20233,08003,08002,98003,04003,04002 284 900
06 mars 20233,12003,22003,07003,08003,08002 649 700
03 mars 20233,11003,18003,09503,10003,10001 893 400
02 mars 20232,93003,11002,92003,11003,11002 616 900
01 mars 20232,95003,00002,93002,96002,96001 742 700
28 févr. 20232,89002,99002,89002,94002,94001 804 900
27 févr. 20232,83002,95002,83002,91002,91001 586 000
24 févr. 20232,80002,88002,80002,83002,83001 535 700
23 févr. 20232,86002,93002,84002,84002,84001 154 700
22 févr. 20232,80002,90002,80002,87002,87001 577 900
21 févr. 20232,88502,90002,75002,79002,79002 051 300
17 févr. 20232,89002,92002,82002,89002,89002 133 200
16 févr. 20232,89003,01902,85002,91002,91004 013 500
15 févr. 20232,77002,99002,70002,95002,95007 968 200
14 févr. 20232,55002,64002,52502,63002,63001 772 300
13 févr. 20232,52002,57002,46002,56002,56001 972 700
10 févr. 20232,53002,53002,42002,50002,50001 387 600
09 févr. 20232,60002,60602,52002,53002,53001 588 000
08 févr. 20232,60002,62002,56002,58002,58001 266 300
07 févr. 20232,69002,70002,55502,61002,61001 542 100
06 févr. 20232,75502,78002,67002,69002,69001 902 100
03 févr. 20232,79002,91002,76902,81002,81002 604 300
02 févr. 20232,75002,99002,74002,82002,82008 106 600
01 févr. 20232,77002,78002,68002,73002,73003 306 800
31 janv. 20232,73002,78002,72502,76002,76002 859 100
30 janv. 20232,82002,83002,71002,73002,73002 400 900
27 janv. 20232,71002,91002,69002,86002,86003 056 100
26 janv. 20232,73002,77002,68002,72002,72001 603 600
25 janv. 20232,67002,79002,64002,71002,71003 024 100
24 janv. 20232,57002,75002,55402,72002,72005 015 700
23 janv. 20232,47002,60502,44002,57002,57003 919 400
20 janv. 20232,35002,48502,35002,48002,48002 530 200
19 janv. 20232,34002,37002,27502,35002,35003 579 500
18 janv. 20232,53002,54002,35002,35002,35002 468 200
17 janv. 20232,52002,57002,49502,51002,51001 659 000
13 janv. 20232,50002,57002,48002,53002,5300948 000
12 janv. 20232,50002,55702,44002,52002,52004 153 400
11 janv. 20232,51002,57002,48502,50002,50003 779 700
10 janv. 20232,51002,55002,49002,51002,51004 134 100
09 janv. 20232,51002,55002,49002,51002,51003 370 800
06 janv. 20232,49002,52002,48002,49002,49001 514 500
05 janv. 20232,46002,55002,45002,54002,54001 017 400
04 janv. 20232,30002,47002,29002,47002,47002 110 300
03 janv. 20232,38002,39002,27002,32002,32002 492 900
30 déc. 20222,31002,34002,26002,30002,30002 824 800
29 déc. 20222,38002,42002,30002,35002,35003 354 800
28 déc. 20222,36002,44502,36002,38002,38001 845 500
27 déc. 20222,38002,43002,37002,41002,41004 286 200
23 déc. 20222,40002,45002,39002,41002,41001 551 900
22 déc. 20222,37002,44002,32502,41002,41003 879 500
21 déc. 20222,40002,43002,37002,40002,40001 783 600
20 déc. 20222,38002,42002,35002,40002,40002 793 100
19 déc. 20222,40002,43002,28002,41002,41004 771 200
16 déc. 20222,44002,50002,41002,41002,41008 445 500
15 déc. 20222,45002,51002,42002,46002,46003 549 800
14 déc. 20222,40002,52002,37002,47002,47003 860 200
13 déc. 20222,25002,36002,21002,36002,36005 532 600
12 déc. 20222,06002,22002,06002,18002,18003 130 400
09 déc. 20222,16002,16002,06002,07002,07002 310 900
08 déc. 20222,16002,19002,12002,15002,15002 026 900
07 déc. 20222,19002,22002,11002,17002,17004 055 000
06 déc. 20222,35002,37002,18002,19002,19006 833 600
05 déc. 20222,35002,44902,34502,35002,35002 892 900
02 déc. 20222,35002,37002,30002,34002,34003 090 300
01 déc. 20222,52002,55202,37002,38002,38003 570 800
30 nov. 20222,38002,49002,34002,47002,47002 515 700
29 nov. 20222,39002,41502,33002,37002,37002 736 000
28 nov. 20222,42002,47002,41002,41002,41004 548 600
25 nov. 20222,43002,47002,40002,46002,4600587 500
23 nov. 20222,40002,43002,38502,41002,41001 617 600
22 nov. 20222,43002,45002,39002,41002,41001 587 800
21 nov. 20222,45002,48002,42002,42002,42001 428 100
18 nov. 20222,55002,57002,47002,50002,50001 444 900
17 nov. 20222,50002,56002,46002,55002,55001 313 300
16 nov. 20222,60002,62002,54002,56002,56002 087 100
15 nov. 20222,75002,78002,62002,63002,63004 001 000
14 nov. 20222,69002,76502,65002,70002,70001 591 200
11 nov. 20222,65002,73002,62002,71002,71002 213 500
10 nov. 20222,63002,71502,59002,65002,65003 417 500
09 nov. 20222,60002,65002,51502,53002,53002 902 800
08 nov. 20222,70002,74002,61002,66002,66001 712 300
07 nov. 20222,75002,76502,66202,71002,71001 869 300
04 nov. 20222,71002,79002,60002,76002,76004 148 000
03 nov. 20222,37002,97002,37002,67002,670015 231 400
02 nov. 20222,45002,50002,40002,41002,41001 786 600
01 nov. 20222,50002,53002,46002,47002,47002 303 800
31 oct. 20222,46002,50002,42002,48002,48001 537 500
*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...