NNDM - Nano Dimension Ltd.

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20232,39002,45002,35002,44002,4400895 300
01 juin 20232,41002,45002,38002,39002,3900931 100
31 mai 20232,33002,41002,31002,41002,41001 615 000
30 mai 20232,40002,40502,27502,36002,36002 441 500
26 mai 20232,35002,39002,32002,38002,38001 646 900
25 mai 20232,41002,47002,33002,36002,36004 858 300
24 mai 20232,43002,44002,38002,43002,43001 031 600
23 mai 20232,42002,47002,41002,45002,45001 116 900
22 mai 20232,45002,48002,41002,45002,45003 264 000
19 mai 20232,46002,51502,45002,45002,45001 427 200
18 mai 20232,50002,53002,46002,48002,48001 214 900
17 mai 20232,46002,50002,44002,48002,48001 101 300
16 mai 20232,50002,54002,46002,46002,46001 431 900
15 mai 20232,50002,56502,46002,53002,53004 058 400
12 mai 20232,55002,60002,51002,52002,52001 060 100
11 mai 20232,61002,64002,55002,59002,5900878 600
10 mai 20232,60002,66002,60002,63002,6300814 400
09 mai 20232,64002,66002,57002,60002,6000728 100
08 mai 20232,48002,66002,46002,65002,65002 051 100
05 mai 20232,55002,57002,50002,50002,5000914 600
04 mai 20232,49002,55002,48002,52002,5200529 300
03 mai 20232,47002,57002,47002,54002,54001 081 100
02 mai 20232,52002,52502,45002,50002,5000953 900
01 mai 20232,45002,53002,44002,52002,5200909 700
28 avr. 20232,45002,52502,41002,47002,4700890 200
27 avr. 20232,38002,46002,37002,45002,4500905 800
26 avr. 20232,39002,42802,36002,39002,3900872 800
25 avr. 20232,41002,41002,36002,39002,39001 524 900
24 avr. 20232,45002,46002,41302,42002,4200850 000
21 avr. 20232,42002,47002,37502,47002,47001 375 500
20 avr. 20232,44002,46002,40502,42002,42001 543 700
19 avr. 20232,48002,50002,42002,47002,47001 490 200
18 avr. 20232,53002,57002,48002,50002,50001 041 000
17 avr. 20232,48502,58002,47002,53002,53001 653 500
14 avr. 20232,50002,53002,47002,49002,4900876 500
13 avr. 20232,51002,56002,48002,52002,52001 249 500
12 avr. 20232,54002,55502,47502,48002,48001 291 700
11 avr. 20232,52002,56002,51002,53002,5300990 500
10 avr. 20232,60002,62002,48502,55002,55001 898 600
06 avr. 20232,56002,60002,51002,55002,55001 131 000
05 avr. 20232,84002,86002,51002,55002,55002 980 000
04 avr. 20232,87002,93502,82502,84002,84002 034 200
03 avr. 20232,84002,90002,80002,89002,89001 407 200
31 mars 20232,88002,93002,86002,89002,89002 062 200
30 mars 20232,65002,93002,62002,87002,87003 625 100
29 mars 20232,58002,64502,53002,59502,59501 862 400
28 mars 20232,59002,59502,55002,56002,56001 233 100
27 mars 20232,61002,65002,55002,60002,60001 473 900
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 427 200
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 485 100
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 898 400
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
*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...