51,760$
2,96%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,81% | 40.157,00 |
| 30.05.2025 | 44,12 | 44,90 | 44,00 | 44,70 | 0,03% | 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 |
| 21.05.2025 | 41,87 | 42,15 | 40,74 | 41,43 | -1,87% | 5.195,00 |
| 20.05.2025 | 42,47 | 42,60 | 42,02 | 42,22 | 2,53% | 15.856,00 |
| 19.05.2025 | 41,20 | 41,53 | 40,39 | 41,18 | -0,34% | 13.930,00 |
| 16.05.2025 | 42,37 | 42,37 | 41,00 | 41,32 | -1,62% | 15.730,00 |
| 15.05.2025 | 42,11 | 42,16 | 41,20 | 42,00 | 3,35% | 8.996,00 |
| 14.05.2025 | 41,46 | 41,48 | 40,03 | 40,64 | 2,26% | 4.091,00 |
| 13.05.2025 | 38,84 | 39,86 | 37,95 | 39,74 | -2,25% | 26.988,00 |
| 12.05.2025 | 41,06 | 41,30 | 39,75 | 40,66 | -3,57% | 8.705,00 |
| 09.05.2025 | 41,55 | 42,85 | 41,55 | 42,16 | 2,01% | 21.582,00 |
| 08.05.2025 | 42,14 | 42,70 | 41,10 | 41,33 | -0,67% | 13.281,00 |
| 07.05.2025 | 41,10 | 42,27 | 39,53 | 41,61 | 4,50% | 26.615,00 |
| 06.05.2025 | 39,27 | 40,81 | 39,27 | 39,82 | -0,45% | 14.110,00 |
| 05.05.2025 | 40,32 | 40,32 | 39,26 | 40,00 | -5,66% | 29.322,00 |
| 02.05.2025 | 42,78 | 42,78 | 41,99 | 42,40 | -0,13% | 8.326,00 |
| 01.05.2025 | 41,25 | 42,76 | 41,25 | 42,46 | 3,15% | 5.542,00 |
| 30.04.2025 | 40,57 | 41,80 | 40,52 | 41,16 | -0,56% | 4.746,00 |
| 29.04.2025 | 41,44 | 42,13 | 40,69 | 41,39 | -1,43% | 17.729,00 |
| 28.04.2025 | 41,71 | 42,04 | 41,35 | 41,99 | 0,21% | 2.485,00 |
| 25.04.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 1,50% | 334,00 |
| 24.04.2025 | 41,65 | 41,96 | 41,07 | 41,28 | 0,51% | 3.890,00 |
| 23.04.2025 | 41,46 | 42,00 | 41,00 | 41,07 | 3,75% | 6.329,00 |
| 22.04.2025 | 39,86 | 40,01 | 39,38 | 39,59 | 6,08% | 5.599,00 |
| 21.04.2025 | 37,96 | 38,97 | 37,00 | 37,32 | -2,79% | 6.410,00 |
| 17.04.2025 | 38,80 | 38,80 | 37,45 | 38,39 | -2,44% | 3.844,00 |
| 16.04.2025 | 39,23 | 40,09 | 37,00 | 39,35 | 1,23% | 5.144,00 |
| 15.04.2025 | 37,10 | 39,49 | 37,10 | 38,87 | 7,44% | 6.856,00 |
| 14.04.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -1,71% | 1.593,00 |
| 11.04.2025 | 35,69 | 38,00 | 35,51 | 36,81 | 2,56% | 6.618,00 |
| 10.04.2025 | 35,50 | 35,90 | 34,05 | 35,89 | 1,84% | 4.257,00 |
| 09.04.2025 | 33,19 | 35,24 | 33,19 | 35,24 | 3,65% | 2.236,00 |
| 08.04.2025 | 33,97 | 34,26 | 33,82 | 34,00 | 3,47% | 4.642,00 |
| 07.04.2025 | 32,74 | 33,48 | 32,38 | 32,86 | -4,48% | 11.727,00 |
| 04.04.2025 | 35,30 | 35,57 | 33,82 | 34,40 | -2,55% | 8.445,00 |
| 03.04.2025 | 35,19 | 35,66 | 34,90 | 35,30 | -4,58% | 7.102,00 |
| 02.04.2025 | 36,78 | 37,93 | 36,55 | 37,00 | -1,35% | 5.822,00 |
| 01.04.2025 | 35,69 | 37,50 | 35,69 | 37,50 | 10,78% | 10.345,00 |
| 31.03.2025 | 33,90 | 34,59 | 33,05 | 33,85 | -0,15% | 6.608,00 |
| 28.03.2025 | 34,34 | 34,34 | 33,38 | 33,90 | -3,20% | 2.894,00 |
| 27.03.2025 | 34,39 | 35,09 | 34,39 | 35,02 | 4,17% | 2.523,00 |
| 26.03.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -3,06% | 426,00 |
| 25.03.2025 | 34,00 | 34,68 | 34,00 | 34,68 | 0,38% | 1.137,00 |
| 24.03.2025 | 34,98 | 34,99 | 34,30 | 34,55 | 3,07% | 4.560,00 |
| 21.03.2025 | 34,76 | 34,76 | 33,31 | 33,52 | -3,12% | 6.531,00 |
| 20.03.2025 | 35,00 | 35,00 | 34,27 | 34,60 | -1,61% | 1.797,00 |
| 19.03.2025 | 35,10 | 35,17 | 34,99 | 35,17 | -0,74% | 8.454,00 |
| 18.03.2025 | 35,75 | 35,75 | 34,80 | 35,43 | -0,91% | 5.612,00 |
| 17.03.2025 | 36,16 | 36,65 | 35,58 | 35,75 | -0,14% | 5.133,00 |
| 14.03.2025 | 35,31 | 35,83 | 35,31 | 35,80 | -0,16% | 2.153,00 |
| 13.03.2025 | 35,21 | 35,92 | 35,21 | 35,86 | -0,77% | 2.550,00 |
| 12.03.2025 | 34,90 | 36,13 | 34,90 | 36,13 | 2,36% | 1.195,00 |
| 11.03.2025 | 35,58 | 35,58 | 34,75 | 35,30 | 0,73% | 3.254,00 |
| 10.03.2025 | 35,27 | 35,50 | 34,64 | 35,05 | -2,20% | 27.893,00 |
| 07.03.2025 | 36,74 | 36,74 | 35,23 | 35,84 | 0,92% | 1.751,00 |
| 06.03.2025 | 34,67 | 36,36 | 34,67 | 35,51 | 0,25% | 11.115,00 |
| 05.03.2025 | 35,31 | 35,70 | 34,90 | 35,42 | -3,17% | 9.667,00 |
| 04.03.2025 | 35,39 | 37,15 | 35,34 | 36,58 | -1,52% | 40.280,00 |
| 03.03.2025 | 37,67 | 38,06 | 36,74 | 37,15 | 0,47% | 12.752,00 |
| 28.02.2025 | 37,28 | 37,39 | 36,50 | 36,97 | -1,83% | 3.730,00 |
| 27.02.2025 | 38,19 | 38,19 | 37,49 | 37,66 | -1,15% | 6.418,00 |
| 26.02.2025 | 38,09 | 38,13 | 38,09 | 38,10 | 0,34% | 1.796,00 |
| 25.02.2025 | 38,63 | 38,63 | 37,97 | 37,97 | -1,38% | 9.222,00 |
| 24.02.2025 | 38,93 | 38,93 | 37,81 | 38,50 | -2,80% | 6.169,00 |
| 21.02.2025 | 39,21 | 39,61 | 39,21 | 39,61 | -0,08% | 2.605,00 |
| 20.02.2025 | 39,84 | 40,21 | 39,64 | 39,64 | 0,35% | 4.896,00 |
| 19.02.2025 | 39,77 | 39,85 | 38,70 | 39,50 | -0,70% | 14.295,00 |
| 18.02.2025 | 40,01 | 40,05 | 39,32 | 39,78 | 0,59% | 9.440,00 |
| 14.02.2025 | 40,16 | 40,16 | 39,55 | 39,55 | -1,22% | 1.154,00 |
| 13.02.2025 | 40,04 | 40,36 | 39,80 | 40,03 | -0,78% | 2.659,00 |
| 12.02.2025 | 38,99 | 40,70 | 38,99 | 40,35 | 1,46% | 1.120,00 |
| 11.02.2025 | 39,82 | 40,30 | 39,23 | 39,77 | 1,10% | 2.955,00 |
| 10.02.2025 | 39,64 | 40,24 | 38,69 | 39,33 | 0,86% | 16.032,00 |
| 07.02.2025 | 39,93 | 39,93 | 39,00 | 39,00 | -1,39% | 807,00 |
| 06.02.2025 | 38,87 | 39,90 | 38,87 | 39,55 | -0,35% | 6.694,00 |