47,710$
-0,58%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 47,08 | 48,15 | 47,02 | 47,72 | -0,56% | 4.660,00 |
| 13.10.2025 | 48,50 | 48,50 | 47,86 | 47,99 | 1,93% | 6.906,00 |
| 10.10.2025 | 48,80 | 48,80 | 47,00 | 47,08 | -3,56% | 9.575,00 |
| 09.10.2025 | 48,83 | 49,14 | 48,82 | 48,82 | -0,93% | 3.996,00 |
| 08.10.2025 | 48,18 | 49,28 | 48,18 | 49,28 | 2,39% | 4.698,00 |
| 07.10.2025 | 48,15 | 48,50 | 47,82 | 48,13 | 0,69% | 14.399,00 |
| 06.10.2025 | 47,00 | 48,34 | 47,00 | 47,80 | 1,68% | 4.850,00 |
| 03.10.2025 | 47,63 | 47,63 | 47,01 | 47,01 | -1,98% | 121,00 |
| 02.10.2025 | 47,66 | 48,47 | 47,66 | 47,96 | 0,50% | 9.003,00 |
| 01.10.2025 | 46,94 | 47,72 | 46,94 | 47,72 | 0,42% | 3.164,00 |
| 30.09.2025 | 47,54 | 47,66 | 47,39 | 47,52 | 0,21% | 2.396,00 |
| 29.09.2025 | 46,98 | 47,76 | 46,98 | 47,42 | 1,30% | 5.239,00 |
| 26.09.2025 | 47,04 | 47,32 | 46,81 | 46,81 | -0,64% | 2.960,00 |
| 25.09.2025 | 47,21 | 47,25 | 47,00 | 47,11 | -0,70% | 2.224,00 |
| 24.09.2025 | 46,61 | 47,62 | 46,61 | 47,44 | 0,64% | 3.895,00 |
| 23.09.2025 | 47,59 | 47,62 | 47,11 | 47,14 | -1,24% | 3.519,00 |
| 22.09.2025 | 47,67 | 47,89 | 47,29 | 47,73 | 0,13% | 6.508,00 |
| 19.09.2025 | 47,45 | 48,00 | 47,23 | 47,67 | 0,17% | 10.614,00 |
| 18.09.2025 | 47,33 | 47,86 | 47,33 | 47,59 | 3,10% | 5.138,00 |
| 17.09.2025 | 46,75 | 46,75 | 45,98 | 46,16 | -4,19% | 10.828,00 |
| 16.09.2025 | 48,34 | 48,50 | 47,53 | 48,18 | -0,50% | 7.234,00 |
| 15.09.2025 | 48,26 | 48,98 | 46,33 | 48,42 | -4,59% | 14.065,00 |
| 12.09.2025 | 50,55 | 50,96 | 50,43 | 50,75 | 0,36% | 6.760,00 |
| 11.09.2025 | 49,75 | 51,03 | 49,74 | 50,57 | 0,64% | 25.151,00 |
| 10.09.2025 | 49,92 | 50,48 | 49,51 | 50,25 | -0,87% | 8.689,00 |
| 09.09.2025 | 50,69 | 50,97 | 50,32 | 50,69 | -1,19% | 14.115,00 |
| 08.09.2025 | 50,75 | 51,54 | 50,53 | 51,30 | 2,74% | 31.057,00 |
| 05.09.2025 | 49,97 | 50,64 | 49,38 | 49,93 | 0,93% | 16.068,00 |
| 04.09.2025 | 49,61 | 49,77 | 49,06 | 49,47 | 2,85% | 17.504,00 |
| 03.09.2025 | 48,29 | 48,76 | 48,10 | 48,10 | -0,46% | 5.332,00 |
| 02.09.2025 | 48,80 | 49,12 | 47,88 | 48,32 | -2,87% | 17.444,00 |
| 29.08.2025 | 50,23 | 50,23 | 49,75 | 49,75 | -0,72% | 1.648,00 |
| 28.08.2025 | 49,34 | 50,87 | 49,34 | 50,11 | 5,01% | 23.930,00 |
| 27.08.2025 | 47,89 | 47,90 | 47,72 | 47,72 | 1,19% | 5.747,00 |
| 26.08.2025 | 47,13 | 47,55 | 47,12 | 47,16 | 0,28% | 2.084,00 |
| 25.08.2025 | 46,95 | 47,03 | 46,77 | 47,03 | 0,06% | 4.270,00 |
| 22.08.2025 | 46,51 | 47,24 | 46,51 | 47,00 | 1,56% | 8.476,00 |
| 21.08.2025 | 46,07 | 46,28 | 46,07 | 46,28 | 0,06% | 3.079,00 |
| 20.08.2025 | 46,79 | 46,79 | 45,98 | 46,25 | -0,39% | 6.854,00 |
| 19.08.2025 | 46,68 | 46,97 | 46,30 | 46,43 | 0,45% | 9.819,00 |
| 18.08.2025 | 44,81 | 46,64 | 44,81 | 46,22 | 4,06% | 14.871,00 |
| 15.08.2025 | 45,00 | 45,00 | 44,22 | 44,42 | -0,18% | 5.993,00 |
| 14.08.2025 | 44,10 | 44,72 | 44,00 | 44,50 | 3,18% | 16.881,00 |
| 13.08.2025 | 44,00 | 44,00 | 42,80 | 43,13 | -1,65% | 34.929,00 |
| 12.08.2025 | 44,50 | 44,76 | 43,36 | 43,85 | -2,28% | 8.591,00 |
| 11.08.2025 | 44,11 | 45,99 | 44,11 | 44,88 | 5,51% | 11.427,00 |
| 08.08.2025 | 42,48 | 43,10 | 42,33 | 42,53 | -0,21% | 34.934,00 |
| 07.08.2025 | 43,30 | 43,30 | 42,38 | 42,62 | 0,16% | 3.120,00 |
| 06.08.2025 | 42,15 | 42,55 | 42,15 | 42,55 | 0,75% | 1.402,00 |
| 05.08.2025 | 42,85 | 42,85 | 42,11 | 42,23 | -3,23% | 4.437,00 |
| 04.08.2025 | 43,83 | 44,09 | 43,51 | 43,64 | 2,32% | 5.564,00 |
| 01.08.2025 | 43,07 | 44,00 | 42,24 | 42,65 | -1,43% | 13.977,00 |
| 31.07.2025 | 43,58 | 44,53 | 43,27 | 43,27 | -2,87% | 11.742,00 |
| 30.07.2025 | 44,99 | 45,42 | 44,55 | 44,55 | -1,19% | 7.306,00 |
| 29.07.2025 | 44,93 | 45,39 | 44,80 | 45,09 | 1,31% | 7.683,00 |
| 28.07.2025 | 44,68 | 45,47 | 44,50 | 44,50 | -3,53% | 6.251,00 |
| 25.07.2025 | 46,13 | 46,13 | 46,13 | 46,13 | -0,15% | 736,00 |
| 24.07.2025 | 45,75 | 47,00 | 45,75 | 46,20 | -0,71% | 3.100,00 |
| 23.07.2025 | 46,82 | 46,82 | 46,51 | 46,53 | -0,40% | 2.963,00 |
| 22.07.2025 | 46,28 | 47,00 | 46,01 | 46,72 | 1,38% | 10.720,00 |
| 21.07.2025 | 45,73 | 46,18 | 45,72 | 46,08 | 1,97% | 10.076,00 |
| 18.07.2025 | 45,68 | 45,68 | 44,95 | 45,19 | -0,55% | 7.963,00 |
| 17.07.2025 | 44,55 | 45,44 | 44,55 | 45,44 | 2,34% | 3.626,00 |
| 16.07.2025 | 43,50 | 44,40 | 43,45 | 44,40 | 2,14% | 3.478,00 |
| 15.07.2025 | 43,29 | 43,49 | 43,20 | 43,47 | 1,47% | 4.258,00 |
| 14.07.2025 | 42,63 | 43,10 | 42,50 | 42,84 | -1,72% | 15.273,00 |
| 11.07.2025 | 43,49 | 43,69 | 43,32 | 43,59 | -0,02% | 8.941,00 |
| 10.07.2025 | 43,57 | 43,60 | 42,88 | 43,60 | -0,27% | 18.545,00 |
| 09.07.2025 | 43,43 | 44,30 | 43,42 | 43,72 | -1,13% | 34.028,00 |
| 08.07.2025 | 45,69 | 45,69 | 44,00 | 44,22 | -6,63% | 27.121,00 |
| 07.07.2025 | 47,59 | 50,01 | 45,09 | 47,36 | -6,11% | 18.257,00 |
| 03.07.2025 | 51,44 | 51,44 | 50,44 | 50,44 | -2,10% | 1.920,00 |
| 02.07.2025 | 51,59 | 51,90 | 51,33 | 51,52 | -0,46% | 9.480,00 |
| 01.07.2025 | 52,46 | 52,46 | 51,49 | 51,76 | 2,96% | 15.007,00 |
| 30.06.2025 | 49,51 | 50,46 | 49,51 | 50,27 | 1,33% | 13.614,00 |
| 27.06.2025 | 48,08 | 49,61 | 48,08 | 49,61 | 2,23% | 17.259,00 |
| 26.06.2025 | 48,23 | 48,91 | 48,23 | 48,53 | -1,15% | 12.127,00 |
| 25.06.2025 | 49,15 | 49,63 | 48,61 | 49,10 | -0,19% | 6.143,00 |
| 24.06.2025 | 48,75 | 49,84 | 48,75 | 49,19 | 5,47% | 28.804,00 |
| 23.06.2025 | 46,61 | 46,86 | 45,01 | 46,64 | -1,52% | 26.423,00 |
| 20.06.2025 | 47,05 | 47,36 | 46,20 | 47,36 | 3,77% | 50.849,00 |
| 18.06.2025 | 45,62 | 46,28 | 45,49 | 45,64 | 1,65% | 29.764,00 |
| 17.06.2025 | 45,27 | 46,27 | 44,81 | 44,90 | -1,43% | 10.591,00 |
| 16.06.2025 | 44,55 | 45,55 | 44,04 | 45,55 | 6,52% | 59.450,00 |
| 13.06.2025 | 43,09 | 43,09 | 42,40 | 42,76 | -1,09% | 12.755,00 |
| 12.06.2025 | 43,25 | 44,18 | 43,17 | 43,23 | -2,15% | 22.500,00 |
| 11.06.2025 | 44,65 | 44,86 | 44,15 | 44,18 | -2,15% | 14.341,00 |
| 10.06.2025 | 45,25 | 45,60 | 45,00 | 45,15 | 1,82% | 39.376,00 |
| 09.06.2025 | 44,40 | 44,48 | 44,14 | 44,35 | -0,97% | 9.949,00 |
| 06.06.2025 | 45,67 | 45,67 | 44,16 | 44,78 | 1,36% | 18.826,00 |
| 05.06.2025 | 45,21 | 45,28 | 44,00 | 44,18 | -3,81% | 8.451,00 |
| 04.06.2025 | 45,25 | 46,13 | 44,62 | 45,93 | 4,10% | 47.751,00 |
| 03.06.2025 | 44,44 | 44,65 | 44,09 | 44,12 | -3,05% | 26.253,00 |
| 02.06.2025 | 44,84 | 45,51 | 44,18 | 45,51 | 2,33% | 40.157,00 |
| 30.05.2025 | 44,12 | 44,90 | 44,00 | 44,48 | -0,47% | 9.350,00 |
| 29.05.2025 | 45,72 | 45,72 | 44,55 | 44,69 | 0,42% | 14.829,00 |
| 28.05.2025 | 44,00 | 44,98 | 44,00 | 44,50 | 4,09% | 37.004,00 |
| 27.05.2025 | 42,91 | 43,33 | 42,33 | 42,75 | 4,91% | 40.433,00 |
| 23.05.2025 | 38,50 | 40,89 | 38,50 | 40,75 | -0,18% | 1.370,00 |
| 22.05.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -1,46% | 399,00 |