9,925€
2,32%
Echtzeit-Aktienkurs NCR Corp
Bid:
Ask:
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,68 | 10,03 | 9,68 | 9,98 | 2,84% | - |
| 05.06.2025 | 9,48 | 9,88 | 9,38 | 9,70 | 2,11% | - |
| 04.06.2025 | 9,53 | 9,73 | 9,48 | 9,50 | -0,26% | - |
| 03.06.2025 | 9,23 | 9,53 | 9,15 | 9,53 | 3,25% | - |
| 02.06.2025 | 9,80 | 9,80 | 9,23 | 9,23 | -5,63% | - |
| 30.05.2025 | 9,85 | 9,93 | 9,68 | 9,78 | -0,51% | - |
| 29.05.2025 | 9,83 | 10,10 | 9,73 | 9,83 | 0,00% | - |
| 28.05.2025 | 9,88 | 9,98 | 9,80 | 9,83 | -0,51% | 8,00 |
| 27.05.2025 | 9,58 | 9,88 | 9,58 | 9,88 | 2,60% | - |
| 26.05.2025 | 9,53 | 9,63 | 9,48 | 9,63 | 1,58% | - |
| 23.05.2025 | 9,68 | 9,68 | 9,38 | 9,48 | -2,07% | - |
| 22.05.2025 | 9,28 | 9,78 | 9,23 | 9,68 | 3,75% | - |
| 21.05.2025 | 9,38 | 9,40 | 9,20 | 9,33 | -1,32% | - |
| 20.05.2025 | 9,53 | 9,63 | 9,38 | 9,45 | 0,27% | - |
| 19.05.2025 | 9,78 | 9,78 | 9,33 | 9,43 | -3,58% | - |
| 16.05.2025 | 9,73 | 10,03 | 9,73 | 9,78 | 0,51% | - |
| 15.05.2025 | 9,73 | 9,83 | 9,63 | 9,73 | -0,51% | - |
| 14.05.2025 | 9,93 | 10,05 | 9,68 | 9,78 | -1,51% | - |
| 13.05.2025 | 9,98 | 10,05 | 9,83 | 9,93 | -1,00% | - |
| 12.05.2025 | 9,43 | 10,15 | 9,43 | 10,03 | 6,37% | - |
| 09.05.2025 | 9,05 | 9,48 | 9,03 | 9,43 | 3,29% | - |
| 08.05.2025 | 7,73 | 9,23 | 7,73 | 9,13 | 17,74% | - |
| 07.05.2025 | 7,63 | 7,78 | 7,55 | 7,75 | 0,98% | - |
| 06.05.2025 | 7,78 | 7,78 | 7,55 | 7,68 | -1,60% | - |
| 05.05.2025 | 7,88 | 7,93 | 7,65 | 7,80 | -0,95% | 40,00 |
| 02.05.2025 | 7,58 | 7,98 | 7,58 | 7,88 | 3,62% | - |
| 30.04.2025 | 7,55 | 7,63 | 7,33 | 7,60 | 0,33% | - |
| 29.04.2025 | 7,58 | 7,68 | 7,50 | 7,58 | 0,00% | - |
| 28.04.2025 | 7,48 | 7,70 | 7,43 | 7,58 | 0,33% | - |
| 25.04.2025 | 7,53 | 7,58 | 7,43 | 7,55 | 0,33% | - |
| 24.04.2025 | 7,33 | 7,53 | 7,18 | 7,53 | 3,08% | - |
| 23.04.2025 | 6,95 | 7,48 | 6,95 | 7,30 | 5,42% | - |
| 22.04.2025 | 6,88 | 6,98 | 6,75 | 6,93 | 0,73% | - |
| 17.04.2025 | 6,88 | 7,05 | 6,83 | 6,88 | -0,72% | - |
| 16.04.2025 | 7,13 | 7,28 | 6,78 | 6,93 | -4,48% | - |
| 15.04.2025 | 7,28 | 7,43 | 7,20 | 7,25 | -0,68% | - |
| 14.04.2025 | 7,38 | 7,50 | 7,13 | 7,30 | 0,34% | - |
| 11.04.2025 | 7,28 | 7,43 | 6,98 | 7,28 | -0,34% | - |
| 10.04.2025 | 8,23 | 8,23 | 7,03 | 7,30 | -11,52% | - |
| 09.04.2025 | 7,10 | 8,30 | 6,88 | 8,25 | 15,79% | - |
| 08.04.2025 | 7,65 | 7,88 | 7,03 | 7,13 | -5,94% | - |
| 07.04.2025 | 7,83 | 7,98 | 7,23 | 7,58 | -3,19% | - |
| 04.04.2025 | 8,08 | 8,08 | 7,53 | 7,83 | -3,69% | - |
| 03.04.2025 | 9,13 | 9,13 | 8,08 | 8,13 | -10,96% | - |
| 02.04.2025 | 9,13 | 9,18 | 8,90 | 9,13 | 0,00% | - |
| 01.04.2025 | 9,03 | 9,18 | 8,93 | 9,13 | 1,11% | - |
| 31.03.2025 | 9,23 | 9,23 | 8,93 | 9,03 | -2,17% | - |
| 28.03.2025 | 9,68 | 9,83 | 9,18 | 9,23 | -4,65% | - |
| 27.03.2025 | 9,25 | 9,68 | 9,18 | 9,68 | 4,31% | - |
| 26.03.2025 | 9,23 | 9,38 | 9,08 | 9,28 | 0,54% | - |
| 25.03.2025 | 9,33 | 9,38 | 9,18 | 9,23 | -1,60% | - |
| 24.03.2025 | 9,28 | 9,53 | 9,23 | 9,38 | 1,08% | - |
| 21.03.2025 | 9,48 | 9,53 | 9,23 | 9,28 | -2,11% | - |
| 20.03.2025 | 9,38 | 9,63 | 9,33 | 9,48 | 1,07% | - |
| 19.03.2025 | 9,15 | 9,38 | 9,15 | 9,38 | 1,90% | - |
| 18.03.2025 | 9,38 | 9,43 | 9,13 | 9,20 | -2,13% | - |
| 17.03.2025 | 8,88 | 9,43 | 8,83 | 9,40 | 5,92% | 867,00 |
| 14.03.2025 | 8,83 | 8,98 | 8,78 | 8,88 | 0,57% | - |
| 13.03.2025 | 8,83 | 9,13 | 8,78 | 8,83 | 0,00% | - |
| 12.03.2025 | 9,13 | 9,28 | 8,78 | 8,83 | -3,29% | - |
| 11.03.2025 | 9,53 | 9,53 | 9,10 | 9,13 | -4,70% | 219,00 |
| 10.03.2025 | 10,05 | 10,05 | 9,48 | 9,58 | -4,73% | - |
| 07.03.2025 | 9,83 | 10,05 | 9,65 | 10,05 | 2,03% | - |
| 06.03.2025 | 9,85 | 9,88 | 9,58 | 9,85 | -0,25% | - |
| 05.03.2025 | 10,15 | 10,35 | 9,78 | 9,88 | -2,71% | - |
| 04.03.2025 | 9,90 | 10,35 | 9,38 | 10,15 | 2,27% | - |
| 03.03.2025 | 10,85 | 10,85 | 9,90 | 9,93 | -8,53% | - |
| 28.02.2025 | 11,05 | 11,05 | 10,55 | 10,85 | -1,81% | - |
| 27.02.2025 | 11,15 | 12,15 | 11,05 | 11,05 | -0,90% | 600,00 |
| 26.02.2025 | 11,25 | 11,35 | 11,15 | 11,15 | -0,89% | - |
| 25.02.2025 | 11,35 | 11,45 | 11,15 | 11,25 | -0,88% | - |
| 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 | 11,45 | 11,55 | 11,35 | 11,45 | 0,00% | - |
| 19.02.2025 | 11,85 | 11,90 | 11,35 | 11,45 | -2,55% | - |
| 18.02.2025 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 17.02.2025 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 14.02.2025 | 11,55 | 11,75 | 11,45 | 11,75 | 1,73% | - |
| 13.02.2025 | 11,65 | 11,75 | 11,35 | 11,55 | -0,86% | - |
| 12.02.2025 | 12,15 | 12,20 | 11,55 | 11,65 | -4,12% | - |
| 11.02.2025 | 12,35 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 10.02.2025 | 12,35 | 12,65 | 12,35 | 12,35 | 0,00% | - |
| 07.02.2025 | 12,45 | 12,45 | 12,25 | 12,35 | -0,80% | - |
| 06.02.2025 | 12,45 | 12,85 | 12,35 | 12,45 | 0,81% | - |
| 05.02.2025 | 11,75 | 12,45 | 11,65 | 12,35 | 5,11% | - |
| 04.02.2025 | 11,75 | 11,85 | 11,45 | 11,75 | 0,00% | - |
| 03.02.2025 | 11,85 | 11,85 | 11,55 | 11,75 | -0,84% | - |
| 31.01.2025 | 11,90 | 12,05 | 11,65 | 11,85 | 0,00% | - |
| 30.01.2025 | 11,85 | 12,15 | 11,80 | 11,85 | 0,00% | - |
| 29.01.2025 | 11,75 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 28.01.2025 | 12,05 | 12,25 | 11,75 | 11,75 | -2,49% | - |
| 27.01.2025 | 12,05 | 12,35 | 11,65 | 12,05 | 0,00% | - |
| 24.01.2025 | 12,15 | 12,15 | 11,85 | 12,05 | 0,00% | - |
| 23.01.2025 | 12,05 | 12,15 | 11,85 | 12,05 | 0,00% | - |
| 22.01.2025 | 12,45 | 12,55 | 12,05 | 12,05 | -3,21% | - |
| 21.01.2025 | 12,65 | 12,75 | 12,45 | 12,45 | -1,58% | - |
| 20.01.2025 | 12,75 | 12,75 | 12,65 | 12,65 | -0,78% | - |
| 17.01.2025 | 12,85 | 13,05 | 12,65 | 12,75 | -0,78% | - |
| 16.01.2025 | 12,90 | 13,15 | 12,85 | 12,85 | -1,53% | - |
| 15.01.2025 | 12,70 | 13,15 | 12,65 | 13,05 | 2,35% | - |