131,310$
-1,33%
Echtzeit-Aktienkurs Nicolet Bankshares
Bid:
Ask:
Aktienkurse zur Nicolet Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 133,03 | 133,65 | 131,17 | 131,46 | -1,22% | 132.999,00 |
| 15.01.2026 | 128,68 | 134,66 | 127,89 | 133,08 | 2,16% | 186.477,00 |
| 14.01.2026 | 126,72 | 130,52 | 126,01 | 130,27 | 2,83% | 315.895,00 |
| 13.01.2026 | 126,00 | 127,46 | 125,16 | 126,68 | 0,80% | 141.469,00 |
| 12.01.2026 | 122,86 | 126,16 | 122,84 | 125,67 | 1,69% | 120.894,00 |
| 09.01.2026 | 127,59 | 127,88 | 123,39 | 123,58 | -2,92% | 126.699,00 |
| 08.01.2026 | 123,04 | 127,88 | 123,04 | 127,30 | 2,61% | 146.625,00 |
| 07.01.2026 | 125,27 | 125,90 | 123,36 | 124,06 | -1,30% | 129.862,00 |
| 06.01.2026 | 124,04 | 126,77 | 122,55 | 125,69 | 1,32% | 142.303,00 |
| 05.01.2026 | 120,18 | 124,18 | 120,18 | 124,05 | 2,95% | 189.330,00 |
| 02.01.2026 | 121,07 | 121,34 | 119,31 | 120,49 | -0,67% | 138.526,00 |
| 31.12.2025 | 122,10 | 122,10 | 120,72 | 121,30 | -0,59% | 83.667,00 |
| 30.12.2025 | 123,32 | 123,56 | 121,98 | 122,02 | -1,33% | 103.323,00 |
| 29.12.2025 | 124,25 | 124,64 | 123,04 | 123,67 | 0,01% | 102.814,00 |
| 26.12.2025 | 125,65 | 125,65 | 123,27 | 123,66 | -0,72% | 94.846,00 |
| 24.12.2025 | 127,22 | 127,22 | 124,15 | 124,56 | -0,14% | 53.969,00 |
| 23.12.2025 | 127,46 | 128,10 | 124,73 | 124,73 | -2,14% | 131.720,00 |
| 22.12.2025 | 128,98 | 129,50 | 126,07 | 127,46 | -0,79% | 163.831,00 |
| 19.12.2025 | 131,31 | 131,55 | 127,46 | 128,48 | -2,36% | 481.823,00 |
| 18.12.2025 | 131,63 | 132,84 | 130,70 | 131,58 | 0,74% | 128.068,00 |
| 17.12.2025 | 131,40 | 132,46 | 129,79 | 130,61 | -0,70% | 150.904,00 |
| 16.12.2025 | 132,38 | 133,43 | 130,91 | 131,53 | -0,58% | 119.120,00 |
| 15.12.2025 | 130,67 | 132,84 | 130,61 | 132,30 | 1,31% | 134.752,00 |
| 12.12.2025 | 132,36 | 132,79 | 129,26 | 130,59 | -1,52% | 93.824,00 |
| 11.12.2025 | 130,22 | 133,99 | 129,88 | 132,61 | 1,55% | 127.195,00 |
| 10.12.2025 | 128,02 | 131,20 | 127,12 | 130,58 | 2,36% | 127.118,00 |
| 09.12.2025 | 129,50 | 131,37 | 127,37 | 127,57 | -1,46% | 104.212,00 |
| 08.12.2025 | 129,69 | 131,12 | 129,37 | 129,46 | -0,18% | 67.570,00 |
| 05.12.2025 | 128,78 | 130,12 | 128,47 | 129,69 | 0,26% | 86.084,00 |
| 04.12.2025 | 129,16 | 130,38 | 127,72 | 129,36 | 0,37% | 75.761,00 |
| 03.12.2025 | 126,12 | 129,27 | 125,66 | 128,88 | 2,42% | 123.261,00 |
| 02.12.2025 | 127,34 | 127,46 | 125,48 | 125,83 | -0,51% | 75.061,00 |
| 01.12.2025 | 124,96 | 127,05 | 124,79 | 126,48 | 0,40% | 146.182,00 |
| 28.11.2025 | 127,05 | 127,39 | 125,39 | 125,98 | -1,01% | 57.781,00 |
| 26.11.2025 | 125,95 | 127,44 | 125,82 | 127,26 | 0,39% | 96.479,00 |
| 25.11.2025 | 122,87 | 127,29 | 122,87 | 126,76 | 3,38% | 118.063,00 |
| 24.11.2025 | 121,33 | 122,65 | 120,07 | 122,61 | 0,78% | 149.066,00 |
| 21.11.2025 | 120,83 | 123,27 | 119,52 | 121,66 | 1,21% | 242.641,00 |
| 20.11.2025 | 121,10 | 122,62 | 118,33 | 120,20 | 0,13% | 163.734,00 |
| 19.11.2025 | 120,30 | 121,15 | 119,01 | 120,04 | -0,59% | 97.419,00 |
| 18.11.2025 | 119,75 | 121,04 | 119,69 | 120,75 | 0,82% | 109.245,00 |
| 17.11.2025 | 125,83 | 125,83 | 119,44 | 119,77 | -3,95% | 171.357,00 |
| 14.11.2025 | 124,92 | 125,29 | 122,98 | 124,70 | -0,43% | 107.992,00 |
| 13.11.2025 | 124,50 | 125,91 | 123,78 | 125,24 | 0,43% | 169.662,00 |
| 12.11.2025 | 126,06 | 126,20 | 124,15 | 124,70 | 0,27% | 98.702,00 |
| 11.11.2025 | 126,20 | 126,20 | 123,85 | 124,37 | -0,81% | 85.278,00 |
| 10.11.2025 | 124,65 | 127,63 | 122,76 | 125,39 | 1,51% | 107.369,00 |
| 07.11.2025 | 124,82 | 124,82 | 121,57 | 123,53 | -0,67% | 89.918,00 |
| 06.11.2025 | 123,90 | 125,41 | 123,00 | 124,36 | 0,29% | 142.856,00 |
| 05.11.2025 | 119,38 | 124,99 | 119,38 | 124,00 | 3,09% | 204.423,00 |
| 04.11.2025 | 120,43 | 122,08 | 117,71 | 120,28 | -0,36% | 128.289,00 |
| 03.11.2025 | 117,54 | 121,17 | 117,54 | 120,72 | 2,18% | 150.413,00 |
| 31.10.2025 | 114,78 | 118,30 | 114,44 | 118,14 | 1,80% | 246.379,00 |
| 30.10.2025 | 115,93 | 118,39 | 115,04 | 116,05 | 0,88% | 128.681,00 |
| 29.10.2025 | 120,29 | 123,36 | 114,12 | 115,04 | -4,58% | 175.523,00 |
| 28.10.2025 | 122,97 | 122,97 | 119,52 | 120,56 | -1,86% | 133.203,00 |
| 27.10.2025 | 126,53 | 128,40 | 121,82 | 122,84 | -1,15% | 184.234,00 |
| 24.10.2025 | 123,34 | 125,15 | 116,42 | 124,27 | -1,42% | 405.735,00 |
| 23.10.2025 | 130,15 | 130,15 | 125,88 | 126,06 | -3,26% | 122.827,00 |
| 22.10.2025 | 129,75 | 130,78 | 127,46 | 130,31 | 0,70% | 108.537,00 |
| 21.10.2025 | 127,90 | 129,72 | 127,25 | 129,40 | 0,71% | 68.358,00 |
| 20.10.2025 | 126,02 | 128,69 | 124,58 | 128,49 | 2,79% | 49.327,00 |
| 17.10.2025 | 123,64 | 125,53 | 122,56 | 125,00 | 2,22% | 70.167,00 |
| 16.10.2025 | 131,75 | 131,75 | 121,25 | 122,28 | -7,41% | 124.978,00 |
| 15.10.2025 | 133,90 | 135,99 | 131,11 | 132,06 | -2,37% | 117.743,00 |
| 14.10.2025 | 130,42 | 136,38 | 129,80 | 135,26 | 3,57% | 87.205,00 |
| 13.10.2025 | 130,00 | 130,93 | 128,40 | 130,60 | 1,56% | 64.453,00 |
| 10.10.2025 | 132,46 | 133,56 | 128,27 | 128,59 | -2,28% | 84.491,00 |
| 09.10.2025 | 132,60 | 133,19 | 130,74 | 131,59 | -1,02% | 52.514,00 |
| 08.10.2025 | 134,10 | 134,10 | 132,50 | 132,94 | 0,03% | 42.748,00 |
| 07.10.2025 | 134,99 | 136,49 | 132,83 | 132,90 | -1,74% | 60.697,00 |
| 06.10.2025 | 134,49 | 136,83 | 133,59 | 135,26 | 1,19% | 97.152,00 |
| 03.10.2025 | 131,32 | 134,15 | 131,32 | 133,67 | 1,57% | 9.685,00 |
| 02.10.2025 | 130,92 | 131,65 | 129,79 | 131,60 | -0,14% | 47.172,00 |
| 01.10.2025 | 131,86 | 133,27 | 131,11 | 131,79 | -2,01% | 55.372,00 |
| 30.09.2025 | 133,92 | 134,59 | 133,10 | 134,50 | 0,67% | 92.388,00 |
| 29.09.2025 | 134,24 | 134,33 | 132,02 | 133,61 | -0,42% | 85.487,00 |
| 26.09.2025 | 132,77 | 134,32 | 132,60 | 134,17 | 1,18% | 51.761,00 |
| 25.09.2025 | 130,60 | 132,98 | 128,73 | 132,60 | 1,66% | 79.621,00 |
| 24.09.2025 | 130,94 | 132,59 | 130,00 | 130,44 | -0,28% | 80.866,00 |
| 23.09.2025 | 131,60 | 133,68 | 130,55 | 130,80 | -0,38% | 70.899,00 |
| 22.09.2025 | 133,80 | 133,80 | 130,84 | 131,30 | -1,74% | 77.840,00 |
| 19.09.2025 | 136,60 | 136,60 | 133,62 | 133,63 | -2,18% | 215.989,00 |
| 18.09.2025 | 133,66 | 137,33 | 132,75 | 136,61 | 2,86% | 81.315,00 |
| 17.09.2025 | 131,59 | 136,19 | 131,59 | 132,81 | 0,27% | 65.050,00 |
| 16.09.2025 | 133,04 | 133,76 | 130,90 | 132,45 | -1,08% | 40.459,00 |
| 15.09.2025 | 134,68 | 135,61 | 133,10 | 133,90 | -0,54% | 36.504,00 |
| 12.09.2025 | 134,77 | 135,34 | 133,93 | 134,63 | -0,38% | 38.617,00 |
| 11.09.2025 | 135,40 | 135,42 | 133,50 | 135,15 | 0,40% | 59.011,00 |
| 10.09.2025 | 134,83 | 136,46 | 133,93 | 134,61 | -0,60% | 49.139,00 |
| 09.09.2025 | 137,56 | 137,75 | 135,19 | 135,42 | -1,64% | 47.039,00 |
| 08.09.2025 | 137,52 | 137,88 | 135,78 | 137,68 | 1,27% | 40.917,00 |
| 05.09.2025 | 138,37 | 139,28 | 135,74 | 135,96 | -1,18% | 43.532,00 |
| 04.09.2025 | 136,62 | 137,59 | 135,74 | 137,58 | 1,21% | 40.044,00 |
| 03.09.2025 | 135,73 | 137,02 | 134,99 | 135,94 | -0,40% | 39.766,00 |
| 02.09.2025 | 136,98 | 136,98 | 135,51 | 136,48 | -1,31% | 35.748,00 |
| 29.08.2025 | 139,00 | 139,58 | 137,61 | 138,29 | -0,22% | 41.415,00 |
| 28.08.2025 | 140,54 | 140,54 | 138,24 | 138,60 | -0,66% | 50.719,00 |
| 27.08.2025 | 137,34 | 140,00 | 136,86 | 139,52 | 1,45% | 70.237,00 |
| 26.08.2025 | 136,00 | 138,18 | 134,57 | 137,52 | 1,54% | 57.498,00 |