44,050$
-0,41%
Echtzeit-Aktienkurs NCS Multistage Holdings Inc.
Bid:
Ask:
Aktienkurse zur NCS Multistage Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 44,19 | 45,87 | 43,94 | 44,41 | 0,40% | 21.832,00 |
| 22.05.2026 | 43,70 | 44,76 | 42,71 | 44,23 | 0,36% | 15.346,00 |
| 21.05.2026 | 43,11 | 44,31 | 42,76 | 44,07 | 1,38% | 14.896,00 |
| 20.05.2026 | 43,61 | 43,97 | 43,05 | 43,47 | 0,81% | 9.474,00 |
| 19.05.2026 | 42,85 | 43,13 | 42,30 | 43,12 | -1,12% | 12.933,00 |
| 18.05.2026 | 42,47 | 44,06 | 42,47 | 43,61 | 2,16% | 27.662,00 |
| 15.05.2026 | 43,59 | 44,00 | 41,67 | 42,69 | -2,67% | 22.554,00 |
| 14.05.2026 | 42,00 | 44,00 | 41,98 | 43,86 | 4,35% | 21.516,00 |
| 13.05.2026 | 40,93 | 43,00 | 40,52 | 42,03 | 2,41% | 31.429,00 |
| 12.05.2026 | 42,00 | 43,12 | 40,80 | 41,04 | -2,40% | 20.568,00 |
| 11.05.2026 | 40,40 | 42,36 | 39,63 | 42,05 | 4,19% | 50.277,00 |
| 08.05.2026 | 39,51 | 41,85 | 39,50 | 40,36 | 1,33% | 30.363,00 |
| 07.05.2026 | 39,46 | 40,18 | 38,76 | 39,83 | -0,62% | 36.049,00 |
| 06.05.2026 | 40,56 | 41,89 | 39,53 | 40,08 | -2,08% | 51.587,00 |
| 05.05.2026 | 43,08 | 43,80 | 40,21 | 40,93 | -8,06% | 96.882,00 |
| 04.05.2026 | 49,01 | 49,06 | 43,45 | 44,52 | -10,17% | 82.869,00 |
| 01.05.2026 | 54,74 | 55,15 | 48,22 | 49,56 | -9,35% | 101.121,00 |
| 30.04.2026 | 68,30 | 68,50 | 52,55 | 54,67 | -28,07% | 79.959,00 |
| 29.04.2026 | 79,19 | 82,99 | 73,99 | 76,00 | -2,94% | 20.114,00 |
| 28.04.2026 | 78,51 | 81,80 | 76,88 | 78,30 | 0,08% | 24.366,00 |
| 27.04.2026 | 78,00 | 80,01 | 77,08 | 78,24 | -0,67% | 18.797,00 |
| 24.04.2026 | 77,60 | 80,00 | 74,45 | 78,77 | 1,59% | 32.160,00 |
| 23.04.2026 | 84,22 | 84,22 | 76,71 | 77,54 | -8,99% | 38.493,00 |
| 22.04.2026 | 74,45 | 87,36 | 74,45 | 85,20 | 15,00% | 94.070,00 |
| 21.04.2026 | 73,00 | 75,91 | 73,00 | 74,09 | 2,76% | 70.668,00 |
| 20.04.2026 | 75,36 | 75,36 | 69,03 | 72,10 | -4,28% | 77.735,00 |
| 17.04.2026 | 73,87 | 77,45 | 71,49 | 75,33 | 2,55% | 49.404,00 |
| 16.04.2026 | 72,23 | 74,35 | 71,63 | 73,45 | 1,60% | 22.202,00 |
| 15.04.2026 | 70,36 | 75,32 | 69,34 | 72,29 | 4,04% | 32.391,00 |
| 14.04.2026 | 67,63 | 72,90 | 67,63 | 69,48 | 1,58% | 14.534,00 |
| 13.04.2026 | 66,11 | 69,00 | 65,15 | 68,40 | 8,30% | 34.751,00 |
| 10.04.2026 | 66,01 | 66,81 | 63,16 | 63,16 | -4,46% | 12.194,00 |
| 09.04.2026 | 63,25 | 67,02 | 63,25 | 66,11 | 3,93% | 14.444,00 |
| 08.04.2026 | 63,61 | 64,65 | 62,09 | 63,61 | -0,48% | 17.612,00 |
| 07.04.2026 | 63,08 | 64,95 | 62,01 | 63,92 | 0,84% | 11.297,00 |
| 06.04.2026 | 60,14 | 66,33 | 59,25 | 63,39 | 4,52% | 24.701,00 |
| 02.04.2026 | 60,21 | 61,75 | 58,50 | 60,65 | 0,73% | 18.337,00 |
| 01.04.2026 | 61,09 | 64,83 | 60,21 | 60,21 | -1,91% | 12.622,00 |
| 31.03.2026 | 64,35 | 66,49 | 60,62 | 61,39 | -1,14% | 27.744,00 |
| 30.03.2026 | 71,86 | 71,86 | 58,24 | 62,09 | -14,95% | 47.301,00 |
| 27.03.2026 | 70,86 | 74,12 | 70,86 | 73,00 | 3,17% | 26.272,00 |
| 26.03.2026 | 72,10 | 74,16 | 70,33 | 70,76 | -2,66% | 18.256,00 |
| 25.03.2026 | 71,82 | 75,57 | 65,00 | 72,69 | 0,30% | 22.836,00 |
| 24.03.2026 | 68,44 | 73,72 | 68,43 | 72,47 | 4,21% | 29.389,00 |
| 23.03.2026 | 68,30 | 70,00 | 65,25 | 69,54 | 1,82% | 27.149,00 |
| 20.03.2026 | 69,23 | 71,86 | 65,85 | 68,30 | -0,63% | 34.556,00 |
| 19.03.2026 | 71,13 | 73,00 | 66,71 | 68,73 | -4,54% | 32.980,00 |
| 18.03.2026 | 69,21 | 72,00 | 66,42 | 72,00 | 4,26% | 28.831,00 |
| 17.03.2026 | 63,50 | 69,37 | 61,94 | 69,06 | 9,64% | 34.119,00 |
| 16.03.2026 | 63,93 | 65,45 | 58,41 | 62,99 | -1,70% | 54.735,00 |
| 13.03.2026 | 64,90 | 67,89 | 61,63 | 64,08 | -0,93% | 45.857,00 |
| 12.03.2026 | 66,43 | 67,70 | 64,14 | 64,68 | -3,48% | 51.575,00 |
| 11.03.2026 | 63,05 | 68,40 | 63,00 | 67,01 | 8,75% | 85.900,00 |
| 10.03.2026 | 54,55 | 61,92 | 54,55 | 61,62 | 12,96% | 50.204,00 |
| 09.03.2026 | 50,65 | 58,92 | 50,65 | 54,55 | 12,82% | 108.052,00 |
| 06.03.2026 | 44,86 | 49,23 | 44,46 | 48,35 | 8,80% | 39.711,00 |
| 05.03.2026 | 44,21 | 44,99 | 40,77 | 44,44 | 12,08% | 31.733,00 |
| 04.03.2026 | 40,47 | 40,48 | 38,50 | 39,65 | -1,02% | 14.072,00 |
| 03.03.2026 | 40,84 | 40,93 | 39,71 | 40,06 | -2,13% | 8.758,00 |
| 02.03.2026 | 40,89 | 40,93 | 39,41 | 40,93 | 2,74% | 11.180,00 |
| 27.02.2026 | 39,50 | 40,40 | 39,50 | 39,84 | -0,55% | 3.497,00 |
| 26.02.2026 | 39,28 | 41,73 | 39,28 | 40,06 | 2,98% | 7.375,00 |
| 25.02.2026 | 38,15 | 39,93 | 37,84 | 38,90 | 3,43% | 5.680,00 |
| 24.02.2026 | 39,20 | 39,20 | 37,47 | 37,61 | -4,01% | 7.424,00 |
| 23.02.2026 | 40,08 | 40,08 | 38,30 | 39,18 | -1,68% | 10.974,00 |
| 20.02.2026 | 39,58 | 39,85 | 39,20 | 39,85 | 0,00% | 3.295,00 |
| 19.02.2026 | 39,29 | 39,89 | 38,98 | 39,85 | 2,21% | 4.502,00 |
| 18.02.2026 | 38,99 | 38,99 | 37,54 | 38,99 | 0,13% | 6.840,00 |
| 17.02.2026 | 38,29 | 39,40 | 37,99 | 38,94 | 0,62% | 8.137,00 |
| 13.02.2026 | 38,54 | 39,02 | 38,54 | 38,70 | 0,16% | 985,00 |
| 12.02.2026 | 39,26 | 39,26 | 38,64 | 38,64 | -1,68% | 1.340,00 |
| 11.02.2026 | 39,35 | 40,10 | 39,30 | 39,30 | -1,63% | 2.844,00 |
| 10.02.2026 | 39,64 | 39,95 | 39,64 | 39,95 | 1,76% | 1.066,00 |
| 09.02.2026 | 39,04 | 40,63 | 38,35 | 39,26 | 1,53% | 9.334,00 |
| 06.02.2026 | 38,11 | 39,25 | 38,10 | 38,67 | 1,55% | 6.161,00 |
| 05.02.2026 | 38,04 | 38,57 | 37,04 | 38,08 | 1,17% | 3.014,00 |
| 04.02.2026 | 38,66 | 40,77 | 36,03 | 37,64 | -3,98% | 23.314,00 |
| 03.02.2026 | 40,27 | 40,97 | 38,80 | 39,20 | 0,10% | 9.459,00 |
| 02.02.2026 | 39,06 | 40,22 | 38,49 | 39,16 | -1,81% | 9.178,00 |
| 30.01.2026 | 40,43 | 40,43 | 37,84 | 39,88 | -0,32% | 4.414,00 |
| 29.01.2026 | 40,80 | 41,28 | 40,01 | 40,01 | -0,62% | 2.202,00 |
| 28.01.2026 | 41,13 | 41,38 | 40,26 | 40,26 | 0,00% | 2.304,00 |
| 27.01.2026 | 39,75 | 40,26 | 39,60 | 40,26 | 1,28% | 5.421,00 |
| 26.01.2026 | 40,18 | 41,55 | 39,75 | 39,75 | 0,58% | 9.578,00 |
| 23.01.2026 | 40,09 | 40,80 | 39,29 | 39,52 | -2,44% | 3.290,00 |
| 22.01.2026 | 40,01 | 40,93 | 40,01 | 40,51 | 0,47% | 3.713,00 |
| 21.01.2026 | 39,62 | 41,21 | 39,10 | 40,32 | 4,35% | 2.629,00 |
| 20.01.2026 | 39,66 | 40,03 | 38,64 | 38,64 | -3,18% | 7.524,00 |
| 16.01.2026 | 39,79 | 40,95 | 39,59 | 39,91 | 1,68% | 7.803,00 |
| 15.01.2026 | 38,16 | 39,99 | 38,16 | 39,25 | 1,53% | 7.270,00 |
| 14.01.2026 | 39,25 | 40,00 | 38,49 | 38,66 | -0,54% | 7.319,00 |
| 13.01.2026 | 39,29 | 39,79 | 38,10 | 38,87 | -1,02% | 12.140,00 |
| 12.01.2026 | 38,15 | 39,27 | 37,50 | 39,27 | 3,97% | 19.951,00 |
| 09.01.2026 | 38,20 | 38,20 | 35,00 | 37,77 | -1,10% | 36.045,00 |
| 08.01.2026 | 38,86 | 38,86 | 37,59 | 38,19 | -0,57% | 6.494,00 |
| 07.01.2026 | 38,92 | 39,62 | 38,21 | 38,41 | -1,54% | 5.872,00 |
| 06.01.2026 | 39,95 | 40,40 | 39,01 | 39,01 | -2,48% | 3.733,00 |
| 05.01.2026 | 39,90 | 40,69 | 39,70 | 40,00 | 0,88% | 7.250,00 |
| 02.01.2026 | 39,49 | 40,05 | 39,00 | 39,65 | 0,41% | 3.767,00 |
| 31.12.2025 | 41,33 | 41,33 | 39,40 | 39,49 | -4,03% | 7.358,00 |