Comparing Back to the side-by-side chart ↗
Novanta Inc (NOVT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134.00 | 134.49 | 128.57 | 128.79 | -4.46% | 240,600 |
| 2026-10-15 | 138.09 | 138.09 | 132.50 | 134.80 | -3.76% | 660,400 |
| 2026-10-14 | 141.74 | 146.66 | 139.11 | 140.07 | -3.77% | 329,200 |
| 2026-10-13 | 144.49 | 148.60 | 141.48 | 145.55 | +0.36% | 575,200 |
| 2026-10-12 | 140.71 | 145.13 | 138.76 | 145.03 | +2.65% | 1,212,200 |
| 2026-10-09 | 138.79 | 146.57 | 137.00 | 141.28 | +3.63% | 281,800 |
| 2026-10-08 | 141.52 | 141.52 | 133.63 | 136.33 | -5.09% | 752,600 |
| 2026-10-07 | 146.00 | 147.59 | 141.95 | 143.64 | -3.66% | 263,600 |
| 2026-10-06 | 151.87 | 153.67 | 148.68 | 149.10 | -1.00% | 418,900 |
| 2026-10-05 | 149.07 | 151.63 | 145.82 | 150.61 | +0.90% | 335,500 |
| 2026-10-02 | 146.51 | 151.73 | 146.51 | 149.27 | +3.96% | 367,600 |
| 2026-10-01 | 142.30 | 145.25 | 140.00 | 143.58 | +0.98% | 246,700 |
| 2026-09-30 | 141.78 | 143.85 | 140.62 | 142.19 | +0.69% | 440,800 |
| 2026-09-29 | 143.50 | 144.86 | 140.61 | 141.22 | -0.61% | 190,200 |
| 2026-09-28 | 142.40 | 143.34 | 140.27 | 142.08 | -1.29% | 299,000 |
| 2026-09-25 | 142.28 | 145.24 | 140.57 | 143.93 | +1.70% | 287,800 |
| 2026-09-24 | 143.75 | 143.79 | 139.77 | 141.53 | -2.01% | 250,300 |
| 2026-09-23 | 143.42 | 146.00 | 141.09 | 144.43 | +0.18% | 370,700 |
| 2026-09-22 | 136.91 | 144.41 | 135.08 | 144.17 | +7.34% | 776,800 |
| 2026-09-21 | 134.05 | 135.52 | 132.00 | 134.31 | +0.88% | 321,500 |
| 2026-09-18 | 134.35 | 134.77 | 130.67 | 133.14 | -0.31% | 808,400 |
| 2026-09-17 | 136.68 | 137.91 | 133.46 | 133.55 | +0.56% | 406,000 |
| 2026-09-16 | 138.54 | 139.33 | 130.84 | 132.80 | -3.93% | 473,200 |
| 2026-09-15 | 141.40 | 141.40 | 137.81 | 138.23 | -1.30% | 401,400 |
| 2026-09-14 | 142.63 | 142.80 | 139.11 | 140.05 | -4.44% | 340,500 |
| 2026-09-11 | 146.41 | 149.00 | 146.08 | 146.56 | +1.84% | 257,200 |
| 2026-09-10 | 143.72 | 146.13 | 142.48 | 143.91 | -1.27% | 183,300 |
| 2026-09-09 | 148.02 | 150.88 | 145.55 | 145.76 | -2.38% | 291,200 |
| 2026-09-08 | 148.36 | 153.16 | 147.98 | 149.31 | +0.64% | 305,000 |
| 2026-09-04 | 147.23 | 149.88 | 147.10 | 148.36 | +0.76% | 218,100 |
| 2026-09-03 | 144.74 | 147.71 | 142.15 | 147.24 | +1.88% | 270,100 |
| 2026-09-02 | 144.98 | 147.13 | 142.68 | 144.52 | +0.59% | 255,500 |
| 2026-09-01 | 144.19 | 145.23 | 141.57 | 143.67 | -1.74% | 363,600 |
| 2026-08-31 | 142.20 | 146.77 | 141.54 | 146.22 | +2.83% | 385,700 |
| 2026-08-28 | 145.78 | 146.31 | 140.97 | 142.20 | -1.69% | 265,500 |
| 2026-08-27 | 144.56 | 147.31 | 142.96 | 144.65 | +0.48% | 278,100 |
| 2026-08-26 | 139.65 | 145.72 | 139.22 | 143.96 | +3.09% | 311,500 |
| 2026-08-25 | 141.88 | 142.53 | 139.16 | 139.65 | +0.12% | 307,912 |
| 2026-08-24 | 143.86 | 143.86 | 138.44 | 139.48 | -3.97% | 438,450 |
| 2026-08-21 | 146.85 | 150.01 | 143.86 | 145.24 | -0.19% | 332,400 |
| 2026-08-20 | 143.55 | 148.18 | 143.43 | 145.52 | -0.29% | 439,600 |
| 2026-08-19 | 159.71 | 159.71 | 145.77 | 145.94 | -7.11% | 455,900 |
| 2026-08-18 | 165.80 | 166.65 | 156.63 | 157.11 | -6.90% | 261,900 |
| 2026-08-17 | 165.20 | 168.91 | 162.85 | 168.75 | +1.30% | 324,700 |
| 2026-08-14 | 166.50 | 169.31 | 165.58 | 166.58 | -0.40% | 198,400 |
| 2026-08-13 | 167.04 | 169.45 | 166.63 | 167.25 | +0.13% | 483,800 |
| 2026-08-12 | 170.00 | 170.93 | 165.19 | 167.04 | -0.40% | 279,400 |
| 2026-08-11 | 165.74 | 169.55 | 165.08 | 167.71 | +2.35% | 259,000 |
| 2026-08-10 | 166.63 | 169.24 | 162.74 | 163.86 | -1.51% | 349,800 |
| 2026-08-07 | 166.02 | 170.39 | 164.03 | 166.37 | +1.87% | 448,700 |
| 2026-08-06 | 169.50 | 176.38 | 161.17 | 163.32 | +6.66% | 1,280,900 |
| 2026-08-05 | 155.98 | 160.30 | 152.44 | 153.12 | -3.99% | 548,000 |
| 2026-08-04 | 151.65 | 159.86 | 150.85 | 159.49 | +7.52% | 634,900 |
| 2026-08-03 | 144.42 | 149.27 | 142.89 | 148.34 | +4.06% | 382,200 |
| 2026-07-31 | 141.83 | 145.39 | 140.01 | 142.55 | +2.62% | 363,700 |
| 2026-07-30 | 140.95 | 143.23 | 137.43 | 138.91 | +0.83% | 480,900 |
| 2026-07-29 | 139.80 | 141.57 | 135.90 | 137.77 | -2.72% | 489,700 |
| 2026-07-28 | 139.28 | 142.61 | 137.29 | 141.62 | +0.58% | 498,100 |
| 2026-07-27 | 143.64 | 145.25 | 139.28 | 140.80 | -0.52% | 290,700 |
| 2026-07-24 | 143.01 | 144.52 | 139.43 | 141.54 | -1.20% | 357,900 |
| 2026-07-23 | 142.16 | 145.90 | 140.01 | 143.26 | -1.37% | 287,700 |
| 2026-07-22 | 144.96 | 149.65 | 144.17 | 145.25 | -0.41% | 401,500 |
| 2026-07-21 | 145.84 | 149.15 | 143.19 | 145.85 | +1.60% | 352,600 |
| 2026-07-20 | 148.97 | 150.34 | 143.20 | 143.55 | -3.47% | 408,600 |
| 2026-07-17 | 144.81 | 150.00 | 144.04 | 148.71 | -0.64% | 344,000 |
| 2026-07-16 | 143.55 | 149.99 | 142.79 | 149.67 | +1.93% | 497,300 |
| 2026-07-15 | 149.17 | 150.29 | 142.61 | 146.84 | +0.15% | 324,500 |
| 2026-07-14 | 151.86 | 157.48 | 146.20 | 146.62 | -2.11% | 488,000 |
| 2026-07-13 | 154.39 | 155.18 | 149.75 | 149.78 | -4.39% | 364,300 |
| 2026-07-10 | 151.62 | 158.19 | 151.62 | 156.65 | +3.29% | 492,500 |
| 2026-07-09 | 151.13 | 156.78 | 151.00 | 151.66 | +2.07% | 675,500 |
| 2026-07-08 | 143.77 | 149.81 | 143.04 | 148.59 | +0.50% | 446,000 |
| 2026-07-07 | 163.00 | 163.00 | 144.06 | 147.85 | -10.33% | 931,200 |
| 2026-07-06 | 162.96 | 166.75 | 161.84 | 164.89 | +1.96% | 472,300 |
| 2026-07-02 | 163.43 | 165.55 | 158.42 | 161.72 | -1.21% | 846,800 |
| 2026-07-01 | 160.84 | 166.71 | 158.22 | 163.70 | +0.90% | 734,900 |
| 2026-06-30 | 157.86 | 163.79 | 156.54 | 162.24 | +2.85% | 450,500 |
| 2026-06-29 | 156.82 | 160.08 | 154.44 | 157.75 | +0.13% | 538,000 |
| 2026-06-26 | 158.98 | 160.59 | 153.61 | 157.55 | -1.80% | 1,383,000 |
| 2026-06-25 | 155.59 | 160.99 | 153.95 | 160.43 | +5.55% | 623,700 |
| 2026-06-24 | 152.51 | 156.60 | 151.35 | 152.00 | +0.44% | 583,800 |
| 2026-06-23 | 150.20 | 153.28 | 148.98 | 151.34 | -2.78% | 422,900 |
| 2026-06-22 | 156.06 | 157.98 | 154.52 | 155.66 | +0.23% | 536,900 |
| 2026-06-18 | 153.72 | 157.48 | 152.76 | 155.30 | +2.56% | 683,600 |
| 2026-06-17 | 155.91 | 158.38 | 149.48 | 151.43 | -2.39% | 562,100 |
| 2026-06-16 | 157.86 | 162.13 | 154.81 | 155.13 | -0.96% | 548,800 |
| 2026-06-15 | 166.10 | 167.00 | 156.28 | 156.63 | -2.43% | 607,700 |
| 2026-06-12 | 164.69 | 166.39 | 156.24 | 160.53 | -1.16% | 519,600 |
| 2026-06-11 | 157.36 | 164.00 | 156.01 | 162.41 | +5.07% | 421,700 |
| 2026-06-10 | 160.40 | 160.40 | 153.53 | 154.58 | -3.78% | 603,900 |
| 2026-06-09 | 151.33 | 166.08 | 150.10 | 160.65 | -2.25% | 912,100 |
| 2026-06-08 | 158.65 | 164.79 | 157.11 | 164.34 | +5.15% | 339,200 |
| 2026-06-05 | 164.06 | 164.37 | 154.18 | 156.29 | -5.34% | 755,900 |
| 2026-06-04 | 166.68 | 171.42 | 163.20 | 165.10 | -1.10% | 369,900 |
| 2026-06-03 | 168.35 | 171.70 | 165.98 | 166.94 | -0.98% | 466,000 |
| 2026-06-02 | 164.61 | 171.85 | 164.61 | 168.59 | +3.14% | 657,100 |
| 2026-06-01 | 158.98 | 164.33 | 155.29 | 163.46 | +2.59% | 408,400 |
| 2026-05-29 | 160.31 | 161.43 | 155.81 | 159.33 | +0.00% | 794,700 |
| 2026-05-28 | 160.20 | 160.26 | 153.93 | 159.33 | -1.35% | 371,800 |
| 2026-05-27 | 164.83 | 164.95 | 157.97 | 161.51 | -1.09% | 377,200 |
| 2026-05-26 | 162.10 | 165.55 | 160.50 | 163.29 | +2.25% | 402,900 |
| 2026-05-22 | 155.36 | 160.09 | 154.20 | 159.70 | +3.11% | 283,900 |
| 2026-05-21 | 152.31 | 155.49 | 149.57 | 154.88 | +0.83% | 254,400 |
| 2026-05-20 | 148.77 | 154.16 | 145.13 | 153.60 | +4.09% | 373,600 |
| 2026-05-19 | 149.00 | 149.45 | 144.13 | 147.56 | -2.45% | 504,900 |
| 2026-05-18 | 154.66 | 156.29 | 150.64 | 151.27 | -1.12% | 481,000 |
| 2026-05-15 | 152.64 | 155.26 | 151.63 | 152.99 | -1.75% | 396,900 |
| 2026-05-14 | 158.76 | 160.00 | 150.27 | 155.71 | +0.17% | 694,300 |
| 2026-05-13 | 161.61 | 165.56 | 153.10 | 155.44 | -2.36% | 743,000 |
| 2026-05-12 | 150.00 | 163.00 | 145.06 | 159.19 | +13.72% | 1,480,200 |
| 2026-05-11 | 139.54 | 140.14 | 137.36 | 139.98 | +1.21% | 612,700 |
| 2026-05-08 | 136.77 | 139.38 | 134.92 | 138.31 | +1.49% | 466,500 |
| 2026-05-07 | 140.74 | 143.00 | 135.27 | 136.28 | -1.89% | 403,500 |
| 2026-05-06 | 133.82 | 139.40 | 132.91 | 138.90 | +5.00% | 467,000 |
| 2026-05-05 | 126.89 | 133.29 | 124.84 | 132.29 | +4.93% | 470,800 |
| 2026-05-04 | 127.20 | 127.92 | 122.59 | 126.08 | -1.40% | 349,100 |
| 2026-05-01 | 129.53 | 130.87 | 125.47 | 127.87 | -1.28% | 666,600 |
| 2026-04-30 | 122.15 | 130.46 | 121.31 | 129.53 | +7.15% | 438,800 |
| 2026-04-29 | 128.04 | 129.29 | 120.47 | 120.89 | -6.27% | 417,800 |
| 2026-04-28 | 131.78 | 131.78 | 127.53 | 128.98 | -2.86% | 352,500 |
| 2026-04-27 | 133.86 | 137.13 | 131.03 | 132.78 | -0.98% | 401,900 |
| 2026-04-24 | 133.02 | 136.00 | 130.85 | 134.10 | +0.81% | 380,500 |
| 2026-04-23 | 133.33 | 137.13 | 131.80 | 133.02 | -0.13% | 321,500 |
| 2026-04-22 | 133.49 | 135.46 | 131.13 | 133.19 | +0.60% | 345,200 |
| 2026-04-21 | 132.48 | 137.48 | 131.95 | 132.40 | +0.09% | 305,500 |
| 2026-04-20 | 128.55 | 132.33 | 126.11 | 132.28 | +2.66% | 334,400 |
| 2026-04-17 | 127.35 | 132.43 | 126.85 | 128.85 | +2.34% | 334,200 |
| 2026-04-16 | 126.20 | 127.74 | 123.61 | 125.90 | -0.43% | 264,400 |
| 2026-04-15 | 128.30 | 128.51 | 125.81 | 126.45 | -1.86% | 228,700 |
| 2026-04-14 | 128.92 | 129.83 | 127.42 | 128.85 | +0.18% | 228,700 |
| 2026-04-13 | 125.14 | 128.88 | 123.54 | 128.62 | +2.71% | 303,200 |
| 2026-04-10 | 124.13 | 125.75 | 123.13 | 125.23 | +1.47% | 213,600 |
| 2026-04-09 | 121.56 | 124.24 | 120.82 | 123.42 | +0.80% | 341,800 |
| 2026-04-08 | 122.74 | 126.12 | 120.93 | 122.44 | +6.21% | 489,600 |
| 2026-04-07 | 116.30 | 117.50 | 113.15 | 115.28 | -1.39% | 345,500 |
| 2026-04-06 | 116.42 | 118.32 | 116.31 | 116.91 | -0.11% | 231,300 |
| 2026-04-02 | 115.00 | 120.96 | 113.45 | 117.04 | -1.12% | 280,500 |
| 2026-04-01 | 119.64 | 121.37 | 117.47 | 118.37 | +0.22% | 279,700 |
| 2026-03-31 | 115.43 | 119.33 | 113.16 | 118.11 | +4.44% | 473,100 |
| 2026-03-30 | 117.70 | 117.70 | 112.51 | 113.09 | -0.05% | 388,700 |
| 2026-03-27 | 117.28 | 117.28 | 112.75 | 113.15 | -4.51% | 262,400 |
| 2026-03-26 | 116.36 | 119.10 | 115.56 | 118.49 | +0.71% | 325,400 |
| 2026-03-25 | 121.17 | 122.99 | 116.92 | 117.65 | -1.52% | 345,100 |
| 2026-03-24 | 115.76 | 120.71 | 114.78 | 119.46 | +1.80% | 283,300 |
| 2026-03-23 | 118.00 | 120.11 | 115.52 | 117.35 | +3.07% | 287,200 |
| 2026-03-20 | 117.67 | 118.50 | 111.93 | 113.85 | -3.99% | 536,800 |
| 2026-03-19 | 117.81 | 120.01 | 115.34 | 118.58 | -0.63% | 415,400 |
| 2026-03-18 | 119.61 | 121.45 | 116.85 | 119.33 | -1.40% | 569,400 |
| 2026-03-17 | 119.07 | 123.48 | 119.06 | 121.02 | +2.55% | 410,600 |
| 2026-03-16 | 117.79 | 119.38 | 114.42 | 118.01 | +1.07% | 373,200 |
| 2026-03-13 | 121.06 | 122.16 | 115.00 | 116.76 | -2.33% | 429,900 |
| 2026-03-12 | 123.95 | 127.11 | 118.01 | 119.54 | -5.36% | 363,900 |
| 2026-03-11 | 122.10 | 126.44 | 116.90 | 126.31 | +2.57% | 388,200 |
| 2026-03-10 | 126.43 | 128.10 | 122.58 | 123.14 | -3.24% | 550,924 |
| 2026-03-09 | 128.69 | 128.81 | 121.50 | 127.26 | -3.02% | 471,928 |
| 2026-03-06 | 132.31 | 135.00 | 130.06 | 131.22 | -3.93% | 598,600 |
| 2026-03-05 | 138.53 | 142.09 | 133.90 | 136.59 | -2.88% | 902,300 |
| 2026-03-04 | 140.05 | 140.87 | 137.40 | 140.64 | +1.78% | 512,000 |
| 2026-03-03 | 135.36 | 139.21 | 133.96 | 138.18 | -1.81% | 335,000 |
| 2026-03-02 | 131.92 | 141.15 | 130.70 | 140.73 | +4.69% | 494,000 |
| 2026-02-27 | 134.40 | 134.58 | 130.88 | 134.43 | -1.62% | 375,100 |
| 2026-02-26 | 134.93 | 136.71 | 131.34 | 136.64 | +2.57% | 334,100 |
| 2026-02-25 | 139.29 | 139.35 | 130.00 | 133.22 | -3.07% | 400,000 |
| 2026-02-24 | 148.68 | 149.95 | 136.27 | 137.44 | -3.47% | 529,300 |
| 2026-02-23 | 144.53 | 148.00 | 141.66 | 142.38 | -2.45% | 625,400 |
| 2026-02-20 | 144.19 | 146.98 | 140.09 | 145.96 | +0.71% | 309,500 |
| 2026-02-19 | 144.58 | 145.41 | 142.12 | 144.93 | -0.48% | 227,300 |
| 2026-02-18 | 145.11 | 148.25 | 142.65 | 145.63 | +0.18% | 385,500 |
| 2026-02-17 | 146.00 | 147.23 | 142.39 | 145.37 | -0.70% | 372,200 |
| 2026-02-13 | 139.43 | 146.95 | 138.59 | 146.39 | +5.10% | 389,952 |
| 2026-02-12 | 144.16 | 148.88 | 137.58 | 139.29 | -1.79% | 389,225 |
| 2026-02-11 | 147.48 | 148.25 | 141.20 | 141.83 | -2.22% | 415,595 |
| 2026-02-10 | 145.00 | 148.44 | 143.51 | 145.05 | +0.62% | 296,796 |
| 2026-02-09 | 140.96 | 144.91 | 139.03 | 144.15 | +1.89% | 482,307 |
| 2026-02-06 | 135.80 | 141.69 | 135.80 | 141.47 | +6.09% | 491,178 |
| 2026-02-05 | 135.35 | 136.48 | 132.51 | 133.35 | -2.47% | 320,954 |
| 2026-02-04 | 138.40 | 143.02 | 135.16 | 136.73 | -0.04% | 414,436 |
| 2026-02-03 | 135.00 | 139.00 | 133.16 | 136.78 | +1.83% | 348,559 |
| 2026-02-02 | 133.96 | 137.66 | 133.50 | 134.32 | -0.16% | 374,447 |
| 2026-01-30 | 139.38 | 141.00 | 133.32 | 134.54 | -4.19% | 344,955 |
| 2026-01-29 | 138.99 | 141.81 | 137.77 | 140.42 | +1.03% | 459,793 |
| 2026-01-28 | 139.68 | 140.28 | 136.13 | 138.99 | +0.08% | 414,136 |
| 2026-01-27 | 137.85 | 139.30 | 135.17 | 138.88 | +0.99% | 418,110 |
| 2026-01-26 | 137.89 | 141.75 | 135.01 | 137.52 | -0.27% | 546,596 |
| 2026-01-23 | 138.31 | 140.30 | 134.03 | 137.89 | -0.30% | 382,420 |
| 2026-01-22 | 142.66 | 143.47 | 137.91 | 138.31 | -1.73% | 595,469 |
| 2026-01-21 | 132.75 | 141.44 | 132.26 | 140.75 | +7.36% | 694,095 |
| 2026-01-20 | 130.65 | 134.77 | 130.00 | 131.10 | -2.58% | 360,988 |
| 2026-01-16 | 133.63 | 135.94 | 132.54 | 134.57 | +1.04% | 389,759 |
| 2026-01-15 | 132.45 | 136.74 | 132.45 | 133.18 | +1.40% | 376,307 |
| 2026-01-14 | 131.48 | 132.31 | 128.20 | 131.34 | -0.10% | 367,506 |
| 2026-01-13 | 128.83 | 132.99 | 128.83 | 131.47 | +1.95% | 286,414 |
| 2026-01-12 | 130.55 | 132.84 | 128.93 | 128.96 | -1.51% | 845,262 |
| 2026-01-09 | 128.70 | 132.58 | 128.03 | 130.94 | +1.74% | 396,319 |
| 2026-01-08 | 122.51 | 130.23 | 122.21 | 128.70 | +3.56% | 710,238 |
| 2026-01-07 | 124.44 | 125.74 | 121.62 | 124.28 | -0.33% | 414,376 |
| 2026-01-06 | 111.01 | 124.93 | 110.20 | 124.69 | +11.81% | 683,696 |
| 2026-01-05 | 111.14 | 114.41 | 110.23 | 111.52 | +0.34% | 577,245 |
| 2026-01-02 | 119.89 | 119.89 | 110.25 | 111.14 | -6.60% | 662,660 |
| 2025-12-31 | 120.57 | 120.57 | 118.21 | 118.99 | -1.56% | 682,698 |
| 2025-12-30 | 122.00 | 122.84 | 120.08 | 120.87 | -1.41% | 449,270 |
| 2025-12-29 | 122.72 | 124.98 | 121.17 | 122.60 | -0.10% | 459,342 |
| 2025-12-26 | 122.63 | 123.08 | 122.09 | 122.72 | +0.07% | 172,025 |
| 2025-12-24 | 121.63 | 123.41 | 120.00 | 122.63 | +0.22% | 173,324 |
| 2025-12-23 | 119.85 | 122.59 | 119.38 | 122.36 | +1.76% | 367,177 |
| 2025-12-22 | 120.16 | 121.76 | 118.42 | 120.24 | +0.75% | 401,651 |
| 2025-12-19 | 121.69 | 122.50 | 119.12 | 119.35 | -1.50% | 761,305 |
| 2025-12-18 | 121.56 | 122.67 | 119.36 | 121.17 | +1.14% | 576,608 |
| 2025-12-17 | 120.74 | 123.86 | 119.55 | 119.81 | -1.28% | 795,447 |
| 2025-12-16 | 119.22 | 121.54 | 118.41 | 121.36 | +1.63% | 629,996 |
| 2025-12-15 | 119.67 | 119.87 | 117.50 | 119.41 | +0.39% | 373,796 |
| 2025-12-12 | 120.07 | 120.76 | 117.93 | 118.95 | -1.06% | 375,563 |
| 2025-12-11 | 120.02 | 121.95 | 118.67 | 120.22 | +0.21% | 292,792 |
| 2025-12-10 | 117.00 | 120.48 | 116.61 | 119.97 | +2.84% | 415,478 |
| 2025-12-09 | 115.45 | 119.23 | 114.98 | 116.66 | +1.04% | 364,588 |
| 2025-12-08 | 116.89 | 117.64 | 114.19 | 115.46 | -0.41% | 350,889 |
| 2025-12-05 | 117.03 | 118.71 | 115.00 | 115.94 | -1.26% | 255,713 |
| 2025-12-04 | 114.98 | 117.42 | 114.47 | 117.42 | +2.75% | 347,015 |
| 2025-12-03 | 111.82 | 115.82 | 111.82 | 114.28 | +1.56% | 636,118 |
| 2025-12-02 | 112.46 | 113.79 | 110.46 | 112.52 | +0.93% | 364,646 |
| 2025-12-01 | 111.15 | 113.23 | 110.86 | 111.48 | -1.92% | 464,257 |
| 2025-11-28 | 112.55 | 114.16 | 112.55 | 113.66 | +0.63% | 152,314 |
| 2025-11-26 | 111.35 | 113.60 | 111.16 | 112.95 | +0.95% | 410,062 |
| 2025-11-25 | 108.78 | 112.89 | 108.60 | 111.89 | +2.90% | 461,633 |
| 2025-11-24 | 106.57 | 109.48 | 104.75 | 108.74 | +2.09% | 552,166 |
| 2025-11-21 | 99.42 | 107.69 | 99.42 | 106.51 | +7.35% | 746,948 |
| 2025-11-20 | 103.33 | 103.81 | 98.42 | 99.22 | -1.42% | 618,965 |
| 2025-11-19 | 99.48 | 101.33 | 98.27 | 100.65 | +1.10% | 437,372 |
| 2025-11-18 | 102.69 | 102.69 | 98.98 | 99.55 | -3.24% | 631,635 |
| 2025-11-17 | 103.21 | 105.21 | 101.78 | 102.88 | -0.88% | 661,698 |
| 2025-11-14 | 106.61 | 108.23 | 102.09 | 103.79 | -4.57% | 885,873 |
| 2025-11-13 | 108.86 | 111.54 | 107.61 | 108.76 | -1.49% | 1,006,571 |
| 2025-11-12 | 107.54 | 113.09 | 105.87 | 110.40 | +3.41% | 1,920,281 |
| 2025-11-11 | 103.94 | 106.90 | 101.53 | 106.76 | +2.65% | 1,064,407 |
| 2025-11-10 | 107.00 | 107.00 | 102.87 | 104.00 | -1.38% | 1,198,820 |
| 2025-11-07 | 106.29 | 106.29 | 101.44 | 105.45 | -1.69% | 3,885,212 |
| 2025-11-06 | 123.76 | 125.00 | 106.40 | 107.26 | -19.04% | 2,773,296 |
| 2025-11-05 | 129.44 | 133.60 | 128.06 | 132.48 | +2.44% | 445,762 |
| 2025-11-04 | 130.39 | 135.71 | 125.00 | 129.33 | -4.81% | 695,350 |
| 2025-11-03 | 127.16 | 137.35 | 126.39 | 135.86 | +6.97% | 909,184 |
| 2025-10-31 | 125.04 | 127.24 | 124.14 | 127.01 | +1.43% | 311,648 |
| 2025-10-30 | 127.50 | 130.28 | 124.95 | 125.22 | -2.64% | 300,425 |
| 2025-10-29 | 127.30 | 131.26 | 127.30 | 128.61 | +0.73% | 390,742 |
| 2025-10-28 | 131.29 | 131.32 | 126.00 | 127.68 | -2.75% | 495,621 |
| 2025-10-27 | 128.83 | 131.67 | 127.32 | 131.29 | +2.05% | 831,917 |
| 2025-10-24 | 120.00 | 130.97 | 120.00 | 128.65 | +8.27% | 1,064,595 |
| 2025-10-23 | 116.60 | 121.00 | 116.60 | 118.82 | +2.01% | 471,512 |
| 2025-10-22 | 113.81 | 119.80 | 112.85 | 116.48 | +3.08% | 575,562 |
| 2025-10-21 | 108.59 | 113.14 | 108.59 | 113.00 | +4.21% | 295,879 |
| 2025-10-20 | 106.63 | 108.85 | 105.89 | 108.43 | +2.72% | 137,026 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+25.98%). Schwächster Monat: Nov (-16.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Novanta Inc (NOVT)?
128.79 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NOVT?
176.38 im Hoch und 98.27 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Novanta Inc?
Historisch war der stärkste Kalendermonat von NOVT der Okt (Durchschnitt +25.98%), der schwächste der Nov (Durchschnitt -16.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.