19,090$
2,69%
Echtzeit-Aktienkurs NIQ Global Intelligence PLC
Bid:
Ask:
Aktienkurse zur NIQ Global Intelligence PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,75 | 19,35 | 18,52 | 19,09 | 2,69% | 1.289.933,00 |
| 19.10.2026 | 18,50 | 18,77 | 18,31 | 18,59 | -0,05% | 807.844,00 |
| 16.10.2026 | 19,06 | 19,17 | 18,46 | 18,60 | -1,80% | 961.195,00 |
| 15.10.2026 | 18,42 | 18,98 | 18,42 | 18,94 | 3,78% | 1.055.334,00 |
| 14.10.2026 | 18,29 | 18,42 | 17,89 | 18,25 | -0,33% | 915.172,00 |
| 13.10.2026 | 18,30 | 18,60 | 18,25 | 18,31 | 0,77% | 760.496,00 |
| 12.10.2026 | 18,28 | 18,52 | 18,03 | 18,17 | 0,44% | 770.284,00 |
| 09.10.2026 | 18,05 | 18,20 | 17,85 | 18,09 | 1,01% | 993.072,00 |
| 08.10.2026 | 16,91 | 17,92 | 16,74 | 17,91 | 5,41% | 1.221.864,00 |
| 07.10.2026 | 17,28 | 17,35 | 16,95 | 16,99 | -1,51% | 1.133.452,00 |
| 06.10.2026 | 17,45 | 17,60 | 16,99 | 17,25 | -0,40% | 1.242.306,00 |
| 05.10.2026 | 16,91 | 17,59 | 16,88 | 17,32 | 4,09% | 3.681.711,00 |
| 02.10.2026 | 17,20 | 17,39 | 16,56 | 16,64 | -3,48% | 1.287.813,00 |
| 01.10.2026 | 17,37 | 17,72 | 16,79 | 17,24 | 1,35% | 1.210.472,00 |
| 30.09.2026 | 17,46 | 17,55 | 17,01 | 17,01 | -2,24% | 1.752.091,00 |
| 29.09.2026 | 17,32 | 17,76 | 17,32 | 17,40 | -1,02% | 874.770,00 |
| 28.09.2026 | 17,65 | 17,95 | 17,43 | 17,58 | -1,40% | 824.769,00 |
| 25.09.2026 | 18,25 | 18,30 | 17,68 | 17,83 | -1,71% | 716.070,00 |
| 24.09.2026 | 17,84 | 18,18 | 17,68 | 18,14 | 2,43% | 1.460.579,00 |
| 23.09.2026 | 17,90 | 18,01 | 17,63 | 17,71 | -1,39% | 753.589,00 |
| 22.09.2026 | 18,58 | 18,59 | 17,80 | 17,96 | -2,34% | 1.226.564,00 |
| 21.09.2026 | 18,30 | 18,41 | 18,06 | 18,39 | 1,10% | 1.209.040,00 |
| 18.09.2026 | 18,01 | 18,22 | 17,79 | 18,19 | 1,34% | 2.151.834,00 |
| 17.09.2026 | 17,95 | 18,11 | 17,67 | 17,95 | 0,67% | 1.023.336,00 |
| 16.09.2026 | 18,44 | 18,46 | 17,57 | 17,83 | -3,83% | 1.318.460,00 |
| 15.09.2026 | 18,50 | 18,96 | 18,37 | 18,54 | -0,48% | 921.693,00 |
| 14.09.2026 | 18,16 | 18,83 | 18,10 | 18,63 | 4,43% | 1.184.728,00 |
| 11.09.2026 | 17,90 | 17,97 | 17,53 | 17,84 | 1,08% | 914.397,00 |
| 10.09.2026 | 17,84 | 18,16 | 17,50 | 17,65 | -2,54% | 841.440,00 |
| 09.09.2026 | 18,31 | 18,31 | 17,75 | 18,11 | -1,25% | 1.168.394,00 |
| 08.09.2026 | 18,21 | 18,60 | 18,05 | 18,34 | -0,27% | 1.013.197,00 |
| 04.09.2026 | 18,52 | 18,79 | 18,17 | 18,39 | -2,28% | 800.386,00 |
| 03.09.2026 | 18,66 | 19,09 | 18,20 | 18,82 | 2,56% | 1.006.232,00 |
| 02.09.2026 | 18,60 | 18,79 | 18,07 | 18,35 | -1,98% | 1.196.541,00 |
| 01.09.2026 | 19,00 | 19,42 | 18,61 | 18,72 | -1,78% | 1.335.313,00 |
| 31.08.2026 | 19,04 | 19,27 | 18,97 | 19,06 | -0,73% | 1.179.334,00 |
| 28.08.2026 | 19,37 | 19,69 | 19,19 | 19,20 | 0,68% | 897.455,00 |
| 27.08.2026 | 18,88 | 19,29 | 18,75 | 19,07 | 1,76% | 1.682.838,00 |
| 26.08.2026 | 19,20 | 19,35 | 18,55 | 18,74 | -2,60% | 1.093.644,00 |
| 25.08.2026 | 19,01 | 19,37 | 18,70 | 19,24 | 0,31% | 1.206.709,00 |
| 24.08.2026 | 18,85 | 19,26 | 18,74 | 19,18 | 2,13% | 1.402.867,00 |
| 21.08.2026 | 18,30 | 18,88 | 18,16 | 18,78 | 3,47% | 1.294.261,00 |
| 20.08.2026 | 18,41 | 18,66 | 18,06 | 18,15 | -0,87% | 1.584.860,00 |
| 19.08.2026 | 17,39 | 18,47 | 17,33 | 18,31 | 5,72% | 1.804.873,00 |
| 18.08.2026 | 17,46 | 17,58 | 17,28 | 17,32 | 0,41% | 1.008.155,00 |
| 17.08.2026 | 17,33 | 17,62 | 16,92 | 17,25 | -1,15% | 1.595.161,00 |
| 14.08.2026 | 17,11 | 17,52 | 16,85 | 17,45 | 3,50% | 1.633.140,00 |
| 13.08.2026 | 16,82 | 17,15 | 16,60 | 16,86 | 0,30% | 1.993.477,00 |
| 12.08.2026 | 16,50 | 16,95 | 15,75 | 16,81 | 1,39% | 3.444.176,00 |
| 11.08.2026 | 13,71 | 16,67 | 13,61 | 16,58 | 41,95% | 9.827.589,00 |
| 10.08.2026 | 11,50 | 12,00 | 11,50 | 11,68 | 0,00% | 2.188.132,00 |
| 07.08.2026 | 11,71 | 11,96 | 11,63 | 11,68 | 0,09% | 1.439.929,00 |
| 06.08.2026 | 11,58 | 11,74 | 11,31 | 11,67 | 0,09% | 791.044,00 |
| 05.08.2026 | 11,88 | 11,88 | 11,57 | 11,66 | -0,34% | 1.060.217,00 |
| 04.08.2026 | 11,44 | 11,73 | 11,44 | 11,70 | 1,21% | 1.920.329,00 |
| 03.08.2026 | 11,38 | 11,73 | 11,11 | 11,56 | 3,49% | 949.693,00 |
| 31.07.2026 | 11,22 | 11,50 | 11,06 | 11,17 | -1,85% | 1.045.745,00 |
| 30.07.2026 | 12,02 | 12,02 | 11,10 | 11,38 | -4,93% | 1.371.337,00 |
| 29.07.2026 | 11,80 | 12,13 | 11,80 | 11,97 | 2,31% | 2.070.477,00 |
| 28.07.2026 | 11,30 | 11,90 | 11,18 | 11,70 | 5,69% | 2.181.162,00 |
| 27.07.2026 | 10,85 | 11,35 | 10,85 | 11,07 | 2,98% | 1.666.591,00 |
| 24.07.2026 | 10,60 | 11,05 | 10,56 | 10,75 | 3,07% | 1.296.716,00 |
| 23.07.2026 | 10,67 | 10,70 | 10,26 | 10,43 | -1,88% | 838.709,00 |
| 22.07.2026 | 10,70 | 10,87 | 10,49 | 10,63 | 0,28% | 1.790.326,00 |
| 21.07.2026 | 10,64 | 10,79 | 10,23 | 10,60 | -1,30% | 872.285,00 |
| 20.07.2026 | 10,82 | 11,02 | 10,60 | 10,74 | -2,36% | 1.531.969,00 |
| 17.07.2026 | 11,09 | 11,42 | 10,87 | 11,00 | -1,35% | 1.017.600,00 |
| 16.07.2026 | 11,12 | 11,48 | 10,99 | 11,15 | 1,46% | 1.500.018,00 |
| 15.07.2026 | 11,17 | 11,32 | 10,94 | 10,99 | -0,54% | 1.131.565,00 |
| 14.07.2026 | 10,75 | 11,24 | 10,60 | 11,05 | -0,18% | 1.617.691,00 |
| 13.07.2026 | 11,52 | 11,84 | 11,00 | 11,07 | -1,60% | 2.626.979,00 |
| 10.07.2026 | 11,35 | 11,50 | 11,06 | 11,25 | 0,27% | 895.579,00 |
| 09.07.2026 | 10,78 | 11,30 | 10,70 | 11,22 | 2,56% | 1.175.358,00 |
| 08.07.2026 | 10,92 | 11,05 | 10,71 | 10,94 | -0,55% | 1.705.981,00 |
| 07.07.2026 | 10,10 | 11,11 | 10,10 | 11,00 | 12,02% | 2.670.005,00 |
| 06.07.2026 | 9,78 | 10,03 | 9,67 | 9,82 | -0,61% | 1.240.895,00 |
| 02.07.2026 | 9,81 | 10,02 | 9,75 | 9,88 | 2,70% | 1.112.473,00 |
| 01.07.2026 | 9,48 | 10,00 | 9,42 | 9,62 | 2,89% | 1.580.109,00 |
| 30.06.2026 | 8,42 | 9,47 | 8,20 | 9,35 | 7,72% | 2.311.724,00 |
| 29.06.2026 | 8,93 | 9,00 | 8,59 | 8,68 | 0,58% | 1.184.808,00 |
| 26.06.2026 | 8,00 | 8,72 | 8,00 | 8,63 | 8,28% | 2.058.464,00 |
| 25.06.2026 | 8,07 | 8,39 | 7,95 | 7,97 | -2,80% | 1.233.485,00 |
| 24.06.2026 | 8,07 | 8,38 | 8,07 | 8,20 | 1,36% | 1.070.576,00 |
| 23.06.2026 | 8,16 | 8,27 | 7,98 | 8,09 | 0,87% | 1.131.266,00 |
| 22.06.2026 | 8,18 | 8,35 | 8,00 | 8,02 | -3,14% | 1.102.572,00 |
| 18.06.2026 | 8,16 | 8,31 | 7,93 | 8,28 | 1,35% | 1.822.785,00 |
| 17.06.2026 | 8,29 | 8,69 | 8,16 | 8,17 | -2,51% | 1.027.265,00 |
| 16.06.2026 | 8,54 | 8,80 | 8,18 | 8,38 | -1,76% | 1.599.709,00 |
| 15.06.2026 | 8,35 | 8,66 | 8,30 | 8,53 | 3,14% | 1.359.476,00 |
| 12.06.2026 | 8,22 | 8,34 | 8,00 | 8,27 | 1,35% | 1.056.487,00 |
| 11.06.2026 | 8,25 | 8,41 | 8,04 | 8,16 | -2,28% | 1.197.150,00 |
| 10.06.2026 | 8,25 | 8,53 | 8,11 | 8,35 | 0,36% | 1.112.987,00 |
| 09.06.2026 | 8,24 | 8,61 | 8,17 | 8,32 | 0,97% | 839.214,00 |
| 08.06.2026 | 8,26 | 8,51 | 8,20 | 8,24 | -1,32% | 1.378.920,00 |
| 05.06.2026 | 8,51 | 8,55 | 8,20 | 8,35 | -1,07% | 1.355.380,00 |
| 04.06.2026 | 8,39 | 8,89 | 8,32 | 8,44 | 2,68% | 1.433.158,00 |
| 03.06.2026 | 8,30 | 8,36 | 7,93 | 8,22 | -2,49% | 1.694.503,00 |
| 02.06.2026 | 8,75 | 8,79 | 8,35 | 8,43 | -5,39% | 1.066.022,00 |
| 01.06.2026 | 8,42 | 8,96 | 8,42 | 8,91 | 6,83% | 2.458.399,00 |
| 29.05.2026 | 8,34 | 8,48 | 8,15 | 8,34 | 0,00% | 1.656.861,00 |