46,010$
-1,86%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,19 | 47,19 | 46,00 | 46,01 | -1,86% | 5.038,00 |
| 11.12.2025 | 46,37 | 47,15 | 45,05 | 46,88 | 3,97% | 4.219,00 |
| 10.12.2025 | 44,99 | 45,50 | 44,91 | 45,09 | -0,55% | 6.789,00 |
| 09.12.2025 | 45,20 | 46,18 | 45,20 | 45,34 | -0,46% | 3.868,00 |
| 08.12.2025 | 46,50 | 46,52 | 45,55 | 45,55 | -4,37% | 3.957,00 |
| 05.12.2025 | 47,04 | 47,63 | 46,86 | 47,63 | 1,02% | 3.641,00 |
| 04.12.2025 | 47,56 | 47,97 | 47,13 | 47,15 | 4,34% | 15.033,00 |
| 03.12.2025 | 45,08 | 45,27 | 44,83 | 45,19 | 0,27% | 6.214,00 |
| 02.12.2025 | 44,37 | 45,63 | 44,37 | 45,07 | 2,67% | 4.739,00 |
| 01.12.2025 | 45,07 | 45,43 | 43,76 | 43,90 | -0,99% | 7.808,00 |
| 28.11.2025 | 44,86 | 44,86 | 42,24 | 44,34 | -1,31% | 7.584,00 |
| 26.11.2025 | 45,08 | 45,33 | 44,93 | 44,93 | -3,85% | 4.172,00 |
| 25.11.2025 | 46,76 | 46,76 | 45,85 | 46,73 | 0,17% | 3.829,00 |
| 24.11.2025 | 45,00 | 46,65 | 44,85 | 46,65 | 3,53% | 26.882,00 |
| 21.11.2025 | 44,42 | 45,13 | 44,08 | 45,06 | 1,37% | 36.509,00 |
| 20.11.2025 | 44,04 | 45,04 | 44,01 | 44,45 | 2,04% | 26.873,00 |
| 19.11.2025 | 42,43 | 43,56 | 41,43 | 43,56 | 9,36% | 15.090,00 |
| 18.11.2025 | 39,36 | 41,30 | 39,17 | 39,83 | -2,40% | 40.497,00 |
| 17.11.2025 | 39,95 | 40,96 | 39,95 | 40,81 | -1,66% | 108.315,00 |
| 14.11.2025 | 41,27 | 41,50 | 40,58 | 41,50 | -0,81% | 23.227,00 |
| 13.11.2025 | 41,26 | 42,19 | 41,15 | 41,84 | 1,70% | 26.538,00 |
| 12.11.2025 | 39,46 | 41,14 | 39,33 | 41,14 | 3,58% | 41.855,00 |
| 11.11.2025 | 39,98 | 40,16 | 39,72 | 39,72 | -1,80% | 1.485,00 |
| 10.11.2025 | 40,74 | 40,74 | 39,34 | 40,45 | -0,07% | 4.245,00 |
| 07.11.2025 | 39,50 | 40,50 | 39,50 | 40,48 | 1,79% | 6.774,00 |
| 06.11.2025 | 41,63 | 41,63 | 39,77 | 39,77 | -6,56% | 22.251,00 |
| 05.11.2025 | 42,40 | 42,99 | 42,09 | 42,56 | 1,31% | 5.831,00 |
| 04.11.2025 | 42,21 | 42,30 | 41,70 | 42,01 | -2,03% | 1.812,00 |
| 03.11.2025 | 42,30 | 43,00 | 42,20 | 42,88 | 1,73% | 8.096,00 |
| 31.10.2025 | 44,33 | 44,33 | 42,12 | 42,15 | -0,59% | 4.842,00 |
| 30.10.2025 | 41,32 | 42,44 | 41,32 | 42,40 | 2,17% | 5.644,00 |
| 29.10.2025 | 42,10 | 42,57 | 41,50 | 41,50 | -1,17% | 13.171,00 |
| 28.10.2025 | 42,50 | 42,50 | 41,70 | 41,99 | -2,35% | 5.854,00 |
| 27.10.2025 | 44,01 | 44,01 | 43,00 | 43,00 | -2,56% | 7.462,00 |
| 24.10.2025 | 44,70 | 44,70 | 44,08 | 44,13 | 0,68% | 2.135,00 |
| 23.10.2025 | 44,44 | 44,44 | 43,73 | 43,83 | -2,43% | 11.864,00 |
| 22.10.2025 | 46,08 | 46,12 | 44,57 | 44,92 | -2,52% | 13.790,00 |
| 21.10.2025 | 46,00 | 46,10 | 45,32 | 46,08 | -2,17% | 30.713,00 |
| 20.10.2025 | 46,35 | 47,14 | 46,17 | 47,10 | 1,60% | 22.058,00 |
| 17.10.2025 | 46,24 | 46,36 | 46,22 | 46,36 | -0,16% | 1.017,00 |
| 16.10.2025 | 46,83 | 47,11 | 46,12 | 46,43 | -1,23% | 5.121,00 |
| 15.10.2025 | 47,15 | 47,45 | 47,01 | 47,01 | -2,02% | 1.542,00 |
| 14.10.2025 | 47,08 | 48,15 | 47,02 | 47,98 | -0,02% | 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 |