56,240$
-1,14%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 55,84 | 56,80 | 55,06 | 56,36 | -0,93% | 461,00 |
| 05.03.2026 | 57,15 | 57,55 | 56,88 | 56,89 | 1,81% | 461,00 |
| 04.03.2026 | 55,41 | 56,45 | 55,41 | 55,88 | 4,68% | 2.742,00 |
| 03.03.2026 | 53,51 | 53,51 | 52,94 | 53,38 | -2,16% | 14.527,00 |
| 02.03.2026 | 51,15 | 54,64 | 51,15 | 54,56 | 6,67% | 12.038,00 |
| 27.02.2026 | 51,25 | 51,40 | 50,31 | 51,15 | -0,87% | 16.096,00 |
| 26.02.2026 | 51,57 | 52,21 | 50,52 | 51,60 | 1,18% | 60.579,00 |
| 25.02.2026 | 50,99 | 51,63 | 50,89 | 51,00 | -1,87% | 3.451,00 |
| 24.02.2026 | 51,99 | 52,27 | 51,00 | 51,97 | -4,17% | 4.997,00 |
| 23.02.2026 | 55,05 | 57,43 | 53,74 | 54,23 | -2,78% | 4.075,00 |
| 20.02.2026 | 54,09 | 55,78 | 54,09 | 55,78 | 3,12% | 1.086,00 |
| 19.02.2026 | 54,21 | 55,74 | 53,41 | 54,09 | -2,77% | 17.212,00 |
| 18.02.2026 | 56,98 | 57,00 | 55,63 | 55,63 | -3,24% | 5.681,00 |
| 17.02.2026 | 56,26 | 57,51 | 55,84 | 57,49 | 1,13% | 14.777,00 |
| 13.02.2026 | 57,40 | 57,40 | 55,40 | 56,85 | -1,23% | 12.234,00 |
| 12.02.2026 | 57,79 | 57,90 | 56,95 | 57,56 | 0,09% | 8.869,00 |
| 11.02.2026 | 57,59 | 58,14 | 57,10 | 57,51 | -0,15% | 21.102,00 |
| 10.02.2026 | 56,82 | 57,71 | 56,16 | 57,60 | 1,61% | 9.091,00 |
| 09.02.2026 | 55,46 | 56,68 | 55,26 | 56,68 | 4,94% | 9.989,00 |
| 06.02.2026 | 54,30 | 54,33 | 53,90 | 54,01 | -0,72% | 16.678,00 |
| 05.02.2026 | 53,34 | 54,65 | 51,24 | 54,40 | -3,80% | 29.822,00 |
| 04.02.2026 | 56,42 | 56,76 | 55,28 | 56,55 | 2,82% | 13.394,00 |
| 03.02.2026 | 55,45 | 55,78 | 53,79 | 55,00 | -1,78% | 19.973,00 |
| 02.02.2026 | 55,45 | 55,99 | 55,11 | 55,99 | -0,22% | 5.126,00 |
| 30.01.2026 | 57,00 | 57,00 | 56,00 | 56,12 | -2,41% | 12.876,00 |
| 29.01.2026 | 57,17 | 57,74 | 56,87 | 57,50 | -1,39% | 20.690,00 |
| 28.01.2026 | 57,85 | 58,57 | 57,85 | 58,31 | -2,27% | 21.318,00 |
| 27.01.2026 | 58,56 | 59,84 | 58,56 | 59,67 | 2,39% | 15.470,00 |
| 26.01.2026 | 58,40 | 58,83 | 58,27 | 58,27 | -4,11% | 5.196,00 |
| 23.01.2026 | 59,85 | 60,77 | 59,85 | 60,77 | 0,80% | 1.548,00 |
| 22.01.2026 | 60,06 | 60,28 | 59,61 | 60,28 | 3,11% | 6.546,00 |
| 21.01.2026 | 58,49 | 59,41 | 58,46 | 58,46 | 0,90% | 2.884,00 |
| 20.01.2026 | 59,43 | 59,89 | 57,72 | 57,94 | -2,42% | 4.673,00 |
| 16.01.2026 | 59,47 | 59,52 | 59,38 | 59,38 | 0,50% | 1.805,00 |
| 15.01.2026 | 58,63 | 59,47 | 58,63 | 59,08 | 0,61% | 3.036,00 |
| 14.01.2026 | 58,93 | 59,78 | 58,68 | 58,72 | 3,93% | 15.940,00 |
| 13.01.2026 | 55,99 | 56,99 | 55,84 | 56,50 | 2,20% | 7.856,00 |
| 12.01.2026 | 54,62 | 55,30 | 54,47 | 55,29 | -0,57% | 3.740,00 |
| 09.01.2026 | 53,73 | 55,88 | 53,73 | 55,60 | 4,16% | 11.299,00 |
| 08.01.2026 | 52,95 | 53,38 | 52,48 | 53,38 | 0,89% | 1.605,00 |
| 07.01.2026 | 51,66 | 53,48 | 51,66 | 52,91 | 2,52% | 13.636,00 |
| 06.01.2026 | 52,78 | 52,78 | 50,80 | 51,61 | -2,90% | 4.583,00 |
| 05.01.2026 | 52,45 | 53,28 | 52,37 | 53,15 | 2,31% | 20.274,00 |