9,125€
-4,45%
Echtzeit-Aktienkurs NCR Corp
Bid:
Ask:
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | 200,00 |
| 10.03.2025 | 10,05 | 10,05 | 9,48 | 9,55 | -2,05% | - |
| 07.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | 150,00 |
| 06.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,25% | 12,00 |
| 05.03.2025 | 10,25 | 10,25 | 9,78 | 9,88 | 1,80% | - |
| 04.03.2025 | 9,80 | 9,80 | 9,70 | 9,70 | -10,19% | 797,00 |
| 03.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | 235,00 |
| 28.02.2025 | 11,05 | 11,05 | 10,55 | 10,85 | -1,81% | - |
| 27.02.2025 | 11,25 | 12,15 | 11,05 | 11,05 | -0,90% | - |
| 26.02.2025 | 11,25 | 11,35 | 11,15 | 11,15 | -0,45% | - |
| 25.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,32% | 95,00 |
| 24.02.2025 | 11,35 | 11,55 | 11,15 | 11,35 | 0,00% | - |
| 21.02.2025 | 11,55 | 11,70 | 11,35 | 11,35 | -0,87% | - |
| 20.02.2025 | 11,35 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 19.02.2025 | 11,75 | 11,75 | 11,35 | 11,45 | -2,97% | - |
| 18.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 121,00 |
| 17.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | 45,00 |
| 14.02.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -0,43% | 1.603,00 |
| 13.02.2025 | 11,55 | 11,65 | 11,35 | 11,55 | -4,55% | - |
| 12.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 121,00 |
| 11.02.2025 | 12,35 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 10.02.2025 | 12,35 | 12,65 | 12,35 | 12,35 | -0,40% | - |
| 07.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 100,00 |
| 06.02.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,83% | 510,00 |
| 05.02.2025 | 11,65 | 12,45 | 11,65 | 12,35 | 5,56% | - |
| 04.02.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,43% | 1.118,00 |
| 03.02.2025 | 11,75 | 11,85 | 11,55 | 11,75 | -0,84% | - |
| 31.01.2025 | 11,95 | 12,05 | 11,65 | 11,85 | 0,42% | - |
| 30.01.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -0,42% | 1.006,00 |
| 29.01.2025 | 11,85 | 11,85 | 11,65 | 11,85 | -2,87% | - |
| 28.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 388,00 |
| 27.01.2025 | 11,85 | 12,35 | 11,65 | 12,05 | 0,00% | - |
| 24.01.2025 | 11,95 | 12,05 | 11,85 | 12,05 | 0,00% | - |
| 23.01.2025 | 12,05 | 12,15 | 11,85 | 12,05 | -0,41% | - |
| 22.01.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -3,20% | 268,00 |
| 21.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 200,00 |
| 20.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | 4,00 |
| 17.01.2025 | 12,85 | 13,05 | 12,65 | 12,75 | -1,92% | - |
| 16.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 459,00 |
| 15.01.2025 | 12,75 | 13,15 | 12,65 | 13,05 | 1,95% | - |
| 14.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 255,00 |
| 13.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 102,00 |
| 10.01.2025 | 13,35 | 13,35 | 12,45 | 12,65 | -5,24% | - |
| 09.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 08.01.2025 | 13,35 | 13,45 | 13,05 | 13,35 | 0,75% | - |
| 07.01.2025 | 13,35 | 13,65 | 13,25 | 13,25 | -0,75% | - |
| 06.01.2025 | 13,15 | 13,65 | 13,05 | 13,35 | 1,52% | - |
| 03.01.2025 | 13,05 | 13,15 | 12,95 | 13,15 | -1,87% | - |
| 02.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 142,00 |
| 30.12.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 43,00 |
| 27.12.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -0,75% | 19,00 |
| 23.12.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,75% | 319,00 |
| 20.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 762,00 |
| 19.12.2024 | 13,90 | 13,90 | 13,50 | 13,50 | -5,59% | 888,00 |
| 18.12.2024 | 14,30 | 14,50 | 14,30 | 14,30 | 0,00% | 5.197,00 |
| 17.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | 300,00 |
| 16.12.2024 | 13,95 | 14,35 | 13,85 | 14,35 | 2,87% | - |
| 13.12.2024 | 14,55 | 14,55 | 13,95 | 13,95 | -1,06% | - |
| 12.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 300,00 |
| 11.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | 8,00 |
| 10.12.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 0,00% | 1.476,00 |
| 09.12.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 4,51% | 1.197,00 |
| 06.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 360,00 |
| 05.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 20,00 |
| 04.12.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 33,00 |
| 03.12.2024 | 13,70 | 13,70 | 13,50 | 13,50 | -1,82% | 170,00 |
| 02.12.2024 | 13,75 | 13,95 | 13,35 | 13,75 | 0,00% | - |
| 29.11.2024 | 13,75 | 13,85 | 13,65 | 13,75 | 0,00% | - |
| 28.11.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,10% | - |
| 27.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 732,00 |
| 26.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 50,00 |
| 25.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | 719,00 |
| 22.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 48,00 |
| 21.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,60% | 20,00 |
| 20.11.2024 | 13,25 | 13,45 | 13,15 | 13,45 | 1,89% | - |
| 19.11.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 480,00 |
| 18.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | 50,00 |
| 15.11.2024 | 13,45 | 13,55 | 13,05 | 13,25 | -2,93% | - |
| 14.11.2024 | 13,85 | 13,95 | 13,55 | 13,65 | -1,44% | - |
| 13.11.2024 | 13,35 | 13,95 | 13,35 | 13,85 | 3,75% | - |
| 12.11.2024 | 13,35 | 13,65 | 13,15 | 13,35 | -0,74% | - |
| 11.11.2024 | 13,45 | 13,75 | 13,35 | 13,45 | 0,00% | - |
| 08.11.2024 | 12,95 | 13,45 | 12,95 | 13,45 | 6,75% | - |
| 07.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,70% | 4,00 |
| 06.11.2024 | 12,65 | 13,15 | 12,65 | 12,95 | 7,92% | - |
| 05.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 422,00 |
| 04.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 1.272,00 |
| 01.11.2024 | 11,75 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 31.10.2024 | 12,05 | 12,25 | 11,85 | 11,85 | -2,47% | - |
| 30.10.2024 | 12,25 | 12,45 | 12,15 | 12,15 | 1,25% | - |
| 29.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,23% | 30,00 |
| 28.10.2024 | 11,95 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 25.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | 170,00 |
| 24.10.2024 | 12,05 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 23.10.2024 | 12,05 | 12,05 | 11,75 | 11,95 | -0,83% | - |
| 22.10.2024 | 11,95 | 12,05 | 11,75 | 12,05 | 0,00% | - |
| 21.10.2024 | 12,05 | 12,05 | 11,75 | 12,05 | 0,00% | - |
| 18.10.2024 | 12,25 | 12,30 | 12,05 | 12,05 | -1,63% | - |
| 17.10.2024 | 12,25 | 12,35 | 12,05 | 12,25 | 0,41% | - |
| 16.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 444,00 |