11,650€
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 22.08.2025 | 11,05 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 21.08.2025 | 10,85 | 11,05 | 10,75 | 11,05 | 3,27% | - |
| 20.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 4,00 |
| 19.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 200,00 |
| 18.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 94,00 |
| 15.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | 921,00 |
| 14.08.2025 | 10,85 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 13.08.2025 | 10,55 | 10,85 | 10,55 | 10,85 | 2,84% | - |
| 12.08.2025 | 10,55 | 10,65 | 10,45 | 10,55 | 0,48% | - |
| 11.08.2025 | 10,60 | 10,70 | 10,50 | 10,50 | -1,87% | 338,00 |
| 08.08.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -2,73% | 377,00 |
| 07.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | 200,00 |
| 06.08.2025 | 11,45 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 05.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 6,00 |
| 04.08.2025 | 11,25 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 01.08.2025 | 11,85 | 11,85 | 11,15 | 11,15 | -7,85% | - |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 364,00 |
| 30.07.2025 | 12,15 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 29.07.2025 | 12,45 | 12,65 | 12,05 | 12,05 | -2,03% | - |
| 28.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 100,00 |
| 25.07.2025 | 12,05 | 12,25 | 11,85 | 12,25 | -1,21% | - |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 809,00 |
| 23.07.2025 | 12,35 | 12,45 | 12,15 | 12,45 | 0,40% | - |
| 22.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 95,00 |
| 21.07.2025 | 12,15 | 12,35 | 12,05 | 12,05 | -1,23% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 16,00 |
| 17.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 60,00 |
| 16.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 7,00 |
| 15.07.2025 | 11,65 | 11,95 | 11,65 | 11,75 | 0,86% | - |
| 14.07.2025 | 11,35 | 11,75 | 11,25 | 11,65 | 2,64% | - |
| 11.07.2025 | 11,55 | 11,55 | 11,30 | 11,35 | -1,73% | - |
| 10.07.2025 | 11,35 | 11,65 | 11,35 | 11,55 | 2,21% | - |
| 09.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 30,00 |
| 08.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | 2.508,00 |
| 07.07.2025 | 11,25 | 11,65 | 11,25 | 11,25 | 0,90% | - |
| 04.07.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 03.07.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 5,12% | 159,00 |
| 02.07.2025 | 10,45 | 10,85 | 10,35 | 10,75 | 3,86% | - |
| 01.07.2025 | 9,98 | 10,45 | 9,83 | 10,35 | 3,76% | - |
| 30.06.2025 | 10,05 | 10,15 | 9,88 | 9,98 | -0,75% | - |
| 27.06.2025 | 10,05 | 10,05 | 9,83 | 10,05 | 0,00% | - |
| 26.06.2025 | 9,93 | 10,05 | 9,83 | 10,05 | 1,26% | - |
| 25.06.2025 | 10,15 | 10,25 | 9,93 | 9,93 | -2,22% | - |
| 24.06.2025 | 10,05 | 10,25 | 10,05 | 10,15 | 2,01% | - |
| 23.06.2025 | 10,10 | 10,10 | 9,95 | 9,95 | -1,49% | 250,00 |
| 20.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | 962,00 |
| 19.06.2025 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 18.06.2025 | 10,35 | 10,45 | 10,25 | 10,25 | 0,49% | - |
| 17.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | 1,00 |
| 16.06.2025 | 10,05 | 10,35 | 10,05 | 10,25 | 2,76% | - |
| 13.06.2025 | 10,05 | 10,15 | 9,93 | 9,98 | -1,72% | - |
| 12.06.2025 | 10,35 | 10,35 | 10,15 | 10,15 | -1,93% | - |
| 11.06.2025 | 10,65 | 10,65 | 10,25 | 10,35 | 0,49% | - |
| 10.06.2025 | 10,30 | 10,40 | 10,30 | 10,30 | -0,48% | 973,00 |
| 09.06.2025 | 9,98 | 10,45 | 9,93 | 10,35 | 3,76% | - |
| 06.06.2025 | 9,73 | 10,05 | 9,73 | 9,98 | 3,10% | - |
| 05.06.2025 | 9,48 | 9,88 | 9,38 | 9,68 | 1,84% | - |
| 04.06.2025 | 9,53 | 9,73 | 9,48 | 9,50 | 2,15% | - |
| 03.06.2025 | 9,15 | 9,30 | 9,15 | 9,30 | -3,63% | 201,00 |
| 02.06.2025 | 9,65 | 9,70 | 9,65 | 9,65 | -2,53% | 223,00 |
| 30.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | 120,00 |
| 29.05.2025 | 9,85 | 9,95 | 9,85 | 9,95 | 1,53% | 54,00 |
| 28.05.2025 | 9,88 | 9,98 | 9,78 | 9,80 | -0,51% | - |
| 27.05.2025 | 9,58 | 9,88 | 9,58 | 9,85 | 2,87% | - |
| 26.05.2025 | 9,58 | 9,63 | 9,58 | 9,58 | 0,52% | - |
| 23.05.2025 | 9,63 | 9,68 | 9,38 | 9,53 | -1,55% | - |
| 22.05.2025 | 9,28 | 9,75 | 9,23 | 9,68 | 4,03% | - |
| 21.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | 816,00 |
| 20.05.2025 | 9,45 | 9,55 | 9,40 | 9,55 | 0,00% | 2.037,00 |
| 19.05.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,30% | 1.676,00 |
| 16.05.2025 | 9,83 | 10,05 | 9,73 | 9,78 | 0,77% | - |
| 15.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,77% | 1.024,00 |
| 14.05.2025 | 9,93 | 10,05 | 9,68 | 9,78 | -1,76% | - |
| 13.05.2025 | 9,98 | 10,05 | 9,83 | 9,95 | -1,00% | - |
| 12.05.2025 | 9,58 | 10,15 | 9,58 | 10,05 | 6,63% | - |
| 09.05.2025 | 9,08 | 9,48 | 9,03 | 9,43 | 3,01% | - |
| 08.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 18,45% | 1,00 |
| 07.05.2025 | 7,63 | 7,78 | 7,58 | 7,73 | 1,64% | - |
| 06.05.2025 | 7,60 | 7,60 | 7,60 | 7,60 | -2,56% | 100,00 |
| 05.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -0,95% | 710,00 |
| 02.05.2025 | 7,83 | 7,98 | 7,83 | 7,88 | 3,96% | - |
| 30.04.2025 | 7,53 | 7,63 | 7,33 | 7,58 | 0,00% | - |
| 29.04.2025 | 7,58 | 7,68 | 7,53 | 7,58 | 0,00% | - |
| 28.04.2025 | 7,53 | 7,70 | 7,43 | 7,58 | 0,33% | - |
| 25.04.2025 | 7,58 | 7,58 | 7,43 | 7,55 | 0,33% | - |
| 24.04.2025 | 7,23 | 7,53 | 7,18 | 7,53 | 2,73% | - |
| 23.04.2025 | 7,08 | 7,48 | 7,08 | 7,33 | 5,78% | - |
| 22.04.2025 | 6,83 | 6,98 | 6,75 | 6,93 | 0,73% | - |
| 17.04.2025 | 6,98 | 7,05 | 6,83 | 6,88 | 1,10% | - |
| 16.04.2025 | 6,80 | 6,80 | 6,80 | 6,80 | -6,21% | 200,00 |
| 15.04.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -0,68% | 30,00 |
| 14.04.2025 | 7,33 | 7,48 | 7,13 | 7,30 | 3,55% | - |
| 11.04.2025 | 7,15 | 7,15 | 7,05 | 7,05 | -3,42% | 1.501,00 |
| 10.04.2025 | 8,18 | 8,18 | 7,03 | 7,30 | -11,52% | 3,00 |
| 09.04.2025 | 6,98 | 8,30 | 6,88 | 8,25 | 15,79% | - |
| 08.04.2025 | 7,68 | 7,88 | 7,03 | 7,13 | -5,94% | - |
| 07.04.2025 | 7,53 | 7,98 | 7,25 | 7,58 | -3,50% | - |
| 04.04.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -3,38% | 25,00 |
| 03.04.2025 | 8,73 | 8,78 | 8,08 | 8,13 | -10,71% | - |