27,080$
3,24%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2023 | 26,55 | 27,25 | 26,51 | 27,08 | 3,24% | 1.772.985,00 |
| 13.10.2023 | 26,03 | 26,30 | 25,84 | 26,23 | 0,34% | 1.590.997,00 |
| 12.10.2023 | 27,21 | 27,30 | 26,03 | 26,14 | -4,28% | 1.783.520,00 |
| 11.10.2023 | 26,72 | 29,41 | 26,53 | 27,31 | 2,28% | 9.131.571,00 |
| 10.10.2023 | 26,35 | 27,03 | 26,28 | 26,70 | 2,06% | 1.169.450,00 |
| 09.10.2023 | 25,90 | 26,36 | 25,83 | 26,16 | -0,46% | 1.054.464,00 |
| 06.10.2023 | 25,83 | 26,41 | 25,65 | 26,28 | 1,12% | 988.000,00 |
| 05.10.2023 | 26,21 | 26,52 | 25,92 | 25,99 | -1,44% | 1.062.073,00 |
| 04.10.2023 | 26,03 | 26,43 | 25,97 | 26,37 | 1,50% | 935.677,00 |
| 03.10.2023 | 26,69 | 26,87 | 25,95 | 25,98 | -3,81% | 1.041.997,00 |
| 02.10.2023 | 26,80 | 27,05 | 26,62 | 27,01 | 0,15% | 953.910,00 |
| 29.09.2023 | 27,32 | 27,45 | 26,80 | 26,97 | -0,48% | 1.058.757,00 |
| 28.09.2023 | 26,79 | 27,44 | 26,76 | 27,10 | 1,31% | 898.876,00 |
| 27.09.2023 | 26,85 | 27,02 | 26,46 | 26,75 | 0,64% | 1.243.582,00 |
| 26.09.2023 | 27,34 | 27,86 | 26,57 | 26,58 | -4,01% | 1.212.509,00 |
| 25.09.2023 | 27,14 | 28,04 | 27,14 | 27,69 | 2,48% | 1.048.561,00 |
| 22.09.2023 | 27,18 | 27,36 | 27,00 | 27,02 | -0,33% | 540.199,00 |
| 21.09.2023 | 27,36 | 27,36 | 26,85 | 27,11 | -1,31% | 786.649,00 |
| 20.09.2023 | 27,40 | 28,06 | 27,31 | 27,47 | 0,77% | 801.620,00 |
| 19.09.2023 | 26,67 | 27,31 | 26,63 | 27,26 | 2,33% | 989.672,00 |
| 18.09.2023 | 26,72 | 27,00 | 26,64 | 26,64 | -0,75% | 693.316,00 |
| 15.09.2023 | 27,37 | 27,40 | 26,77 | 26,84 | -2,72% | 2.887.926,00 |
| 14.09.2023 | 27,40 | 27,70 | 27,38 | 27,59 | 1,40% | 872.662,00 |
| 13.09.2023 | 27,51 | 27,61 | 27,15 | 27,21 | -1,27% | 863.720,00 |
| 12.09.2023 | 27,41 | 27,73 | 27,30 | 27,56 | -0,22% | 800.514,00 |
| 11.09.2023 | 27,62 | 27,84 | 27,33 | 27,62 | 0,91% | 922.969,00 |
| 08.09.2023 | 27,52 | 27,71 | 27,28 | 27,37 | -0,65% | 1.177.108,00 |
| 07.09.2023 | 28,48 | 28,59 | 27,48 | 27,55 | -4,44% | 1.979.492,00 |
| 06.09.2023 | 29,84 | 30,10 | 28,78 | 28,83 | -3,87% | 953.371,00 |
| 05.09.2023 | 30,28 | 30,43 | 29,67 | 29,99 | -2,31% | 948.331,00 |
| 01.09.2023 | 30,72 | 30,99 | 30,52 | 30,70 | -0,20% | 1.039.920,00 |
| 31.08.2023 | 30,28 | 30,81 | 30,25 | 30,76 | 1,85% | 1.184.768,00 |
| 30.08.2023 | 30,12 | 30,40 | 30,01 | 30,20 | -0,03% | 1.140.092,00 |
| 29.08.2023 | 30,23 | 30,41 | 30,09 | 30,21 | -0,20% | 614.936,00 |
| 28.08.2023 | 29,80 | 30,40 | 29,80 | 30,27 | 1,85% | 740.817,00 |
| 25.08.2023 | 30,36 | 30,54 | 29,59 | 29,72 | -1,95% | 744.241,00 |
| 24.08.2023 | 30,00 | 30,43 | 29,66 | 30,31 | 1,27% | 1.412.292,00 |
| 23.08.2023 | 29,59 | 30,07 | 29,53 | 29,93 | 1,22% | 742.255,00 |
| 22.08.2023 | 29,91 | 30,07 | 29,55 | 29,57 | -0,47% | 704.489,00 |
| 21.08.2023 | 29,79 | 29,90 | 29,42 | 29,71 | -0,44% | 797.828,00 |
| 18.08.2023 | 28,96 | 29,96 | 28,63 | 29,84 | 2,40% | 1.196.061,00 |
| 17.08.2023 | 29,48 | 29,56 | 29,01 | 29,14 | -0,95% | 791.360,00 |
| 16.08.2023 | 29,03 | 29,54 | 28,95 | 29,42 | 1,41% | 909.769,00 |
| 15.08.2023 | 29,24 | 29,25 | 28,82 | 29,01 | -1,49% | 735.630,00 |
| 14.08.2023 | 29,09 | 29,57 | 28,87 | 29,45 | 0,51% | 984.970,00 |
| 11.08.2023 | 28,68 | 29,38 | 28,56 | 29,30 | 1,74% | 825.588,00 |
| 10.08.2023 | 28,88 | 29,25 | 28,33 | 28,80 | 0,28% | 1.137.289,00 |
| 09.08.2023 | 29,00 | 29,16 | 28,69 | 28,72 | -1,07% | 1.075.200,00 |
| 08.08.2023 | 28,71 | 29,09 | 28,51 | 29,03 | -0,45% | 1.099.691,00 |
| 07.08.2023 | 28,79 | 29,16 | 28,48 | 29,16 | 2,39% | 1.297.070,00 |
| 04.08.2023 | 28,66 | 29,00 | 28,31 | 28,48 | -1,01% | 1.339.652,00 |
| 03.08.2023 | 27,34 | 28,83 | 26,53 | 28,77 | 11,86% | 3.093.633,00 |
| 02.08.2023 | 26,06 | 26,07 | 25,50 | 25,72 | -2,43% | 1.211.057,00 |
| 01.08.2023 | 26,63 | 26,71 | 26,19 | 26,36 | -1,93% | 934.656,00 |
| 31.07.2023 | 26,69 | 27,06 | 26,68 | 26,88 | 1,05% | 847.856,00 |
| 28.07.2023 | 27,13 | 27,20 | 26,49 | 26,60 | -1,34% | 912.266,00 |
| 27.07.2023 | 27,08 | 27,30 | 26,77 | 26,96 | 0,00% | 1.123.920,00 |
| 26.07.2023 | 26,96 | 27,21 | 26,78 | 26,96 | -0,26% | 1.226.752,00 |
| 25.07.2023 | 26,98 | 27,12 | 26,68 | 27,03 | 0,33% | 935.053,00 |
| 24.07.2023 | 26,70 | 27,02 | 26,70 | 26,94 | 1,05% | 918.230,00 |
| 21.07.2023 | 27,04 | 27,04 | 26,35 | 26,66 | -0,19% | 1.044.640,00 |
| 20.07.2023 | 26,77 | 26,84 | 26,32 | 26,71 | -0,71% | 1.250.275,00 |
| 19.07.2023 | 26,97 | 27,21 | 26,89 | 26,90 | 0,22% | 1.092.632,00 |
| 18.07.2023 | 26,09 | 26,97 | 26,01 | 26,84 | 3,27% | 1.404.957,00 |
| 17.07.2023 | 25,79 | 26,09 | 25,78 | 25,99 | 0,15% | 817.735,00 |
| 14.07.2023 | 26,37 | 26,40 | 25,83 | 25,95 | -2,04% | 862.435,00 |
| 13.07.2023 | 26,31 | 26,55 | 26,10 | 26,49 | 1,34% | 769.527,00 |
| 12.07.2023 | 26,11 | 26,31 | 25,87 | 26,14 | 1,51% | 1.580.270,00 |
| 11.07.2023 | 25,45 | 25,78 | 25,39 | 25,75 | 1,74% | 1.334.275,00 |
| 10.07.2023 | 24,85 | 25,40 | 24,80 | 25,31 | 1,20% | 1.291.802,00 |
| 07.07.2023 | 24,58 | 25,45 | 24,53 | 25,01 | 1,79% | 1.956.039,00 |
| 06.07.2023 | 24,50 | 24,85 | 24,41 | 24,57 | -0,77% | 2.036.062,00 |
| 05.07.2023 | 25,37 | 25,37 | 24,72 | 24,76 | -3,36% | 693.705,00 |
| 03.07.2023 | 25,14 | 25,82 | 25,11 | 25,62 | 1,67% | 487.435,00 |
| 30.06.2023 | 25,33 | 25,57 | 25,12 | 25,20 | 1,00% | 994.724,00 |
| 29.06.2023 | 24,69 | 25,15 | 24,62 | 24,95 | 1,13% | 1.100.694,00 |
| 28.06.2023 | 24,73 | 24,73 | 24,49 | 24,67 | -0,40% | 580.306,00 |
| 27.06.2023 | 24,45 | 24,89 | 24,33 | 24,77 | 1,77% | 741.179,00 |
| 26.06.2023 | 24,41 | 24,66 | 24,32 | 24,34 | -0,12% | 629.876,00 |
| 23.06.2023 | 24,28 | 24,53 | 24,18 | 24,37 | -0,89% | 1.142.824,00 |
| 22.06.2023 | 24,53 | 24,61 | 24,28 | 24,59 | -0,41% | 685.171,00 |
| 21.06.2023 | 24,75 | 24,86 | 24,48 | 24,69 | -0,84% | 669.448,00 |
| 20.06.2023 | 24,86 | 24,97 | 24,47 | 24,90 | -0,88% | 1.260.318,00 |
| 16.06.2023 | 25,28 | 25,30 | 24,56 | 25,12 | -0,04% | 1.686.895,00 |
| 15.06.2023 | 24,53 | 25,20 | 24,51 | 25,13 | 1,29% | 882.529,00 |
| 14.06.2023 | 25,43 | 25,72 | 24,68 | 24,81 | -2,32% | 984.425,00 |
| 13.06.2023 | 25,49 | 25,74 | 25,25 | 25,40 | 0,59% | 965.330,00 |
| 12.06.2023 | 25,14 | 25,46 | 24,98 | 25,25 | 0,44% | 1.196.262,00 |
| 09.06.2023 | 24,97 | 25,39 | 24,76 | 25,14 | 0,88% | 992.751,00 |
| 08.06.2023 | 24,87 | 24,96 | 24,50 | 24,92 | 0,20% | 678.921,00 |
| 07.06.2023 | 24,99 | 25,23 | 24,74 | 24,87 | 0,00% | 765.941,00 |
| 06.06.2023 | 24,32 | 24,92 | 24,32 | 24,87 | 1,68% | 914.248,00 |
| 05.06.2023 | 24,50 | 24,46 | 23,91 | 24,46 | -1,21% | 803.150,00 |
| 02.06.2023 | 24,39 | 24,78 | 24,28 | 24,76 | 3,17% | 864.697,00 |
| 01.06.2023 | 23,63 | 24,17 | 23,52 | 24,00 | 1,27% | 872.251,00 |
| 31.05.2023 | 23,61 | 23,88 | 23,21 | 23,70 | -0,71% | 1.745.946,00 |
| 30.05.2023 | 24,07 | 24,35 | 23,73 | 23,87 | -0,79% | 847.698,00 |
| 26.05.2023 | 23,98 | 24,46 | 23,84 | 24,06 | 0,50% | 926.464,00 |
| 25.05.2023 | 24,09 | 24,19 | 23,53 | 23,94 | -0,17% | 1.218.800,00 |
| 24.05.2023 | 24,27 | 24,38 | 23,77 | 23,98 | -2,24% | 1.165.884,00 |