172,660$
-2,31%
Echtzeit-Aktienkurs Nicolet BanksharesInc
Bid:
Ask:
Aktienkurse zur Nicolet BanksharesInc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 176,91 | 177,91 | 172,44 | 172,66 | -2,31% | 152.242,00 |
| 18.08.2026 | 178,56 | 179,71 | 175,47 | 176,74 | -0,65% | 168.381,00 |
| 17.08.2026 | 178,23 | 179,83 | 176,97 | 177,90 | -0,63% | 124.042,00 |
| 14.08.2026 | 177,87 | 179,85 | 177,87 | 179,02 | 0,48% | 123.532,00 |
| 13.08.2026 | 178,73 | 180,00 | 177,01 | 178,16 | 0,42% | 159.436,00 |
| 12.08.2026 | 177,63 | 179,99 | 177,24 | 177,41 | 0,08% | 168.388,00 |
| 11.08.2026 | 173,78 | 177,49 | 172,84 | 177,27 | 2,27% | 138.048,00 |
| 10.08.2026 | 171,11 | 173,67 | 171,11 | 173,34 | 0,46% | 142.672,00 |
| 07.08.2026 | 173,19 | 173,76 | 170,73 | 172,54 | -0,78% | 219.382,00 |
| 06.08.2026 | 175,55 | 175,55 | 172,78 | 173,89 | -0,16% | 120.461,00 |
| 05.08.2026 | 175,60 | 175,84 | 172,84 | 174,17 | -0,55% | 182.870,00 |
| 04.08.2026 | 174,35 | 176,59 | 173,36 | 175,13 | 0,93% | 174.169,00 |
| 03.08.2026 | 174,00 | 174,74 | 171,81 | 173,51 | 1,52% | 140.545,00 |
| 31.07.2026 | 169,70 | 171,56 | 168,01 | 170,92 | 0,81% | 113.314,00 |
| 30.07.2026 | 172,49 | 174,00 | 169,35 | 169,55 | -0,88% | 149.208,00 |
| 29.07.2026 | 171,34 | 174,00 | 169,74 | 171,05 | -1,22% | 198.566,00 |
| 28.07.2026 | 168,42 | 173,44 | 168,38 | 173,16 | 2,97% | 177.760,00 |
| 27.07.2026 | 169,95 | 171,71 | 167,56 | 168,16 | -0,87% | 271.359,00 |
| 24.07.2026 | 170,63 | 173,16 | 168,94 | 169,64 | 0,43% | 227.165,00 |
| 23.07.2026 | 165,97 | 168,97 | 162,70 | 168,91 | 0,67% | 230.420,00 |
| 22.07.2026 | 170,00 | 173,29 | 165,15 | 167,78 | -0,08% | 399.946,00 |
| 21.07.2026 | 166,39 | 168,43 | 164,35 | 167,91 | 0,53% | 226.340,00 |
| 20.07.2026 | 169,69 | 169,82 | 167,02 | 167,02 | -1,62% | 162.236,00 |
| 17.07.2026 | 168,60 | 171,34 | 168,59 | 169,77 | -1,23% | 169.620,00 |
| 16.07.2026 | 166,35 | 173,48 | 166,23 | 171,88 | 3,84% | 310.400,00 |
| 15.07.2026 | 165,88 | 168,12 | 164,10 | 165,53 | 0,52% | 174.907,00 |
| 14.07.2026 | 165,45 | 166,08 | 163,56 | 164,68 | 0,06% | 184.001,00 |
| 13.07.2026 | 164,19 | 165,63 | 163,25 | 164,58 | 0,30% | 163.131,00 |
| 10.07.2026 | 163,61 | 164,52 | 163,03 | 164,08 | 0,55% | 271.634,00 |
| 09.07.2026 | 162,20 | 165,66 | 160,35 | 163,18 | 1,10% | 411.675,00 |
| 08.07.2026 | 164,16 | 164,16 | 160,38 | 161,41 | -2,28% | 232.778,00 |
| 07.07.2026 | 165,66 | 166,58 | 164,00 | 165,18 | -0,57% | 137.085,00 |
| 06.07.2026 | 166,79 | 169,15 | 166,11 | 166,12 | -0,36% | 187.639,00 |
| 02.07.2026 | 169,93 | 170,82 | 165,21 | 166,72 | -1,24% | 226.614,00 |
| 01.07.2026 | 166,85 | 169,91 | 165,83 | 168,82 | 2,07% | 248.813,00 |
| 30.06.2026 | 163,03 | 165,55 | 161,14 | 165,39 | 1,52% | 226.481,00 |
| 29.06.2026 | 162,50 | 164,26 | 160,95 | 162,92 | -0,20% | 385.163,00 |
| 26.06.2026 | 160,00 | 163,72 | 160,00 | 163,25 | 1,18% | 763.459,00 |
| 25.06.2026 | 157,00 | 161,45 | 156,52 | 161,35 | 3,18% | 286.396,00 |
| 24.06.2026 | 152,62 | 157,52 | 152,25 | 156,38 | 2,65% | 250.349,00 |
| 23.06.2026 | 150,38 | 152,66 | 148,98 | 152,35 | 0,73% | 246.372,00 |
| 22.06.2026 | 146,03 | 151,29 | 144,08 | 151,25 | 3,00% | 565.881,00 |
| 18.06.2026 | 146,97 | 147,89 | 145,04 | 146,85 | 1,59% | 3.314.371,00 |
| 17.06.2026 | 146,42 | 148,60 | 143,77 | 144,55 | -1,69% | 392.768,00 |
| 16.06.2026 | 146,77 | 151,24 | 146,22 | 147,04 | 0,27% | 299.451,00 |
| 15.06.2026 | 150,39 | 152,50 | 146,51 | 146,64 | -1,29% | 295.068,00 |
| 12.06.2026 | 148,73 | 150,61 | 147,62 | 148,55 | 0,90% | 293.368,00 |
| 11.06.2026 | 145,89 | 148,41 | 144,44 | 147,22 | 1,65% | 274.270,00 |
| 10.06.2026 | 147,47 | 150,00 | 144,14 | 144,83 | -1,68% | 296.975,00 |
| 09.06.2026 | 143,63 | 148,29 | 143,63 | 147,31 | 2,26% | 308.588,00 |
| 08.06.2026 | 141,08 | 147,55 | 141,08 | 144,06 | 4,94% | 560.932,00 |
| 05.06.2026 | 138,33 | 138,76 | 135,74 | 137,28 | 0,77% | 187.823,00 |
| 04.06.2026 | 134,97 | 137,24 | 134,34 | 136,23 | 3,31% | 184.603,00 |
| 03.06.2026 | 136,33 | 136,65 | 131,86 | 131,86 | -4,11% | 202.748,00 |
| 02.06.2026 | 137,10 | 139,10 | 137,10 | 137,51 | 0,47% | 171.425,00 |
| 01.06.2026 | 138,48 | 140,12 | 135,12 | 136,86 | -2,43% | 153.268,00 |
| 29.05.2026 | 140,37 | 142,40 | 139,82 | 140,27 | -0,16% | 150.664,00 |
| 28.05.2026 | 139,46 | 140,86 | 138,01 | 140,50 | 0,64% | 138.186,00 |
| 27.05.2026 | 144,35 | 145,36 | 139,20 | 139,61 | -3,08% | 123.051,00 |
| 26.05.2026 | 142,78 | 146,24 | 142,78 | 144,05 | 1,67% | 182.199,00 |
| 22.05.2026 | 142,23 | 142,99 | 139,81 | 141,69 | -0,44% | 176.467,00 |
| 21.05.2026 | 140,70 | 142,47 | 139,82 | 142,31 | -0,01% | 145.563,00 |
| 20.05.2026 | 140,24 | 143,40 | 139,21 | 142,33 | 1,93% | 162.179,00 |
| 19.05.2026 | 140,54 | 141,23 | 138,23 | 139,63 | -0,86% | 89.349,00 |
| 18.05.2026 | 137,40 | 141,86 | 137,40 | 140,84 | 2,67% | 188.132,00 |
| 15.05.2026 | 140,71 | 140,75 | 136,41 | 137,18 | -2,72% | 186.931,00 |
| 14.05.2026 | 141,37 | 142,90 | 140,56 | 141,02 | 0,60% | 189.380,00 |
| 13.05.2026 | 141,88 | 143,35 | 139,48 | 140,18 | -1,59% | 135.075,00 |
| 12.05.2026 | 145,03 | 145,03 | 140,88 | 142,45 | -1,22% | 128.976,00 |
| 11.05.2026 | 147,79 | 147,79 | 143,63 | 144,21 | -1,94% | 141.127,00 |
| 08.05.2026 | 146,82 | 147,74 | 145,67 | 147,06 | 0,25% | 118.477,00 |
| 07.05.2026 | 147,75 | 149,02 | 145,99 | 146,69 | -0,91% | 87.857,00 |
| 06.05.2026 | 148,67 | 149,88 | 147,01 | 148,03 | 0,58% | 145.865,00 |
| 05.05.2026 | 146,36 | 147,90 | 144,45 | 147,18 | 1,51% | 103.698,00 |
| 04.05.2026 | 144,95 | 148,02 | 144,22 | 144,99 | -1,06% | 106.392,00 |
| 01.05.2026 | 146,43 | 148,37 | 144,47 | 146,54 | 0,04% | 126.471,00 |
| 30.04.2026 | 142,88 | 147,33 | 142,88 | 146,48 | 1,49% | 133.250,00 |
| 29.04.2026 | 148,74 | 148,74 | 144,00 | 144,33 | -2,86% | 178.430,00 |
| 28.04.2026 | 150,10 | 150,93 | 147,06 | 148,58 | 0,17% | 109.699,00 |
| 27.04.2026 | 145,19 | 148,64 | 145,19 | 148,33 | 1,94% | 144.462,00 |
| 24.04.2026 | 143,49 | 146,85 | 143,49 | 145,51 | 1,02% | 127.707,00 |
| 23.04.2026 | 143,87 | 146,25 | 143,12 | 144,04 | 0,83% | 215.881,00 |
| 22.04.2026 | 150,23 | 151,83 | 142,49 | 142,86 | -7,75% | 490.301,00 |
| 21.04.2026 | 155,31 | 156,60 | 153,98 | 154,86 | -0,58% | 139.175,00 |
| 20.04.2026 | 156,48 | 158,44 | 155,09 | 155,77 | -1,58% | 108.339,00 |
| 17.04.2026 | 157,44 | 161,00 | 156,59 | 158,27 | 1,86% | 274.045,00 |
| 16.04.2026 | 156,05 | 157,79 | 154,01 | 155,38 | -0,84% | 220.923,00 |
| 15.04.2026 | 154,87 | 157,64 | 153,35 | 156,70 | -1,09% | 225.764,00 |
| 14.04.2026 | 156,56 | 159,27 | 154,53 | 158,42 | 0,55% | 129.042,00 |
| 13.04.2026 | 155,86 | 157,93 | 155,00 | 157,56 | 0,59% | 113.137,00 |
| 10.04.2026 | 158,51 | 158,51 | 155,04 | 156,64 | -1,19% | 114.004,00 |
| 09.04.2026 | 155,19 | 158,77 | 154,55 | 158,52 | 2,08% | 114.110,00 |
| 08.04.2026 | 151,00 | 155,41 | 151,00 | 155,29 | 4,17% | 225.949,00 |
| 07.04.2026 | 148,43 | 150,32 | 148,43 | 149,07 | -0,25% | 125.546,00 |
| 06.04.2026 | 148,38 | 150,29 | 148,30 | 149,44 | 0,36% | 110.502,00 |
| 02.04.2026 | 147,65 | 150,00 | 146,82 | 148,90 | -0,46% | 148.555,00 |
| 01.04.2026 | 150,00 | 151,70 | 148,84 | 149,59 | 0,65% | 118.189,00 |
| 31.03.2026 | 147,42 | 148,92 | 145,43 | 148,62 | 2,45% | 205.869,00 |
| 30.03.2026 | 146,04 | 147,00 | 143,70 | 145,07 | 0,59% | 168.304,00 |
| 27.03.2026 | 146,44 | 147,41 | 144,15 | 144,22 | -2,35% | 157.808,00 |