155,770$
-1,58%
Echtzeit-Aktienkurs Nicolet Bankshares
Bid:
Ask:
Aktienkurse zur Nicolet Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 156,48 | 158,44 | 155,09 | 155,77 | -1,58% | 108.335,00 |
| 17.04.2026 | 157,44 | 161,00 | 156,59 | 158,27 | 1,86% | 273.703,00 |
| 16.04.2026 | 156,05 | 157,79 | 154,01 | 155,38 | -0,84% | 216.949,00 |
| 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% | 127.426,00 |
| 13.04.2026 | 155,86 | 157,93 | 155,00 | 157,56 | 0,59% | 110.536,00 |
| 10.04.2026 | 158,51 | 158,51 | 155,04 | 156,64 | -1,19% | 113.979,00 |
| 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% | 110.498,00 |
| 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% | 168.302,00 |
| 27.03.2026 | 146,44 | 147,41 | 144,15 | 144,22 | -2,35% | 156.368,00 |
| 26.03.2026 | 148,56 | 149,32 | 146,85 | 147,69 | -0,79% | 102.401,00 |
| 25.03.2026 | 145,22 | 149,70 | 145,22 | 148,87 | 1,66% | 155.961,00 |
| 24.03.2026 | 141,91 | 147,20 | 140,16 | 146,44 | 2,92% | 175.558,00 |
| 23.03.2026 | 142,52 | 144,70 | 141,04 | 142,29 | 1,88% | 250.173,00 |
| 20.03.2026 | 141,90 | 142,09 | 139,11 | 139,67 | -1,29% | 463.946,00 |
| 19.03.2026 | 140,74 | 143,15 | 138,74 | 141,50 | 0,81% | 167.472,00 |
| 18.03.2026 | 145,19 | 145,19 | 140,19 | 140,36 | -3,46% | 268.503,00 |
| 17.03.2026 | 150,12 | 150,12 | 145,10 | 145,39 | -2,21% | 194.003,00 |
| 16.03.2026 | 151,64 | 152,79 | 148,64 | 148,67 | -0,36% | 168.251,00 |
| 13.03.2026 | 152,00 | 152,23 | 148,13 | 149,21 | -0,28% | 130.010,00 |
| 12.03.2026 | 147,43 | 150,58 | 146,74 | 149,63 | -0,56% | 123.768,00 |
| 11.03.2026 | 150,13 | 150,64 | 147,75 | 150,47 | -0,26% | 116.226,00 |
| 10.03.2026 | 150,34 | 154,76 | 148,87 | 150,86 | 0,54% | 422.395,00 |
| 09.03.2026 | 143,65 | 150,61 | 142,38 | 150,05 | 1,36% | 218.484,00 |
| 06.03.2026 | 144,85 | 148,33 | 143,95 | 148,03 | -1,57% | 166.015,00 |
| 05.03.2026 | 152,27 | 154,41 | 149,05 | 150,39 | -2,63% | 199.594,00 |
| 04.03.2026 | 155,19 | 157,20 | 154,34 | 154,46 | -0,36% | 241.678,00 |
| 03.03.2026 | 152,57 | 155,87 | 151,09 | 155,02 | -0,65% | 164.541,00 |
| 02.03.2026 | 150,05 | 157,41 | 150,05 | 156,04 | 2,15% | 224.452,00 |
| 27.02.2026 | 155,10 | 157,48 | 152,19 | 152,76 | -3,33% | 305.103,00 |
| 26.02.2026 | 160,51 | 163,11 | 156,33 | 158,02 | -1,55% | 251.230,00 |
| 25.02.2026 | 158,93 | 160,74 | 157,78 | 160,50 | 2,26% | 181.220,00 |
| 24.02.2026 | 157,50 | 157,50 | 154,37 | 156,96 | -2,73% | 258.605,00 |
| 20.02.2026 | 160,00 | 162,00 | 156,97 | 161,37 | 1,70% | 423.520,00 |
| 19.02.2026 | 155,88 | 161,57 | 155,75 | 158,67 | 3,37% | 461.273,00 |
| 18.02.2026 | 150,42 | 159,15 | 150,42 | 153,50 | -2,65% | 384.767,00 |
| 17.02.2026 | 156,35 | 158,82 | 155,66 | 157,68 | 1,60% | 270.504,00 |
| 13.02.2026 | 150,88 | 156,32 | 150,68 | 155,19 | 2,15% | 374.510,00 |
| 12.02.2026 | 152,75 | 154,30 | 150,42 | 151,93 | 0,15% | 219.023,00 |
| 11.02.2026 | 152,70 | 153,43 | 149,43 | 151,70 | -0,10% | 172.320,00 |
| 10.02.2026 | 151,40 | 154,30 | 150,91 | 151,85 | -0,96% | 115.092,00 |
| 09.02.2026 | 152,07 | 154,27 | 150,82 | 153,32 | 0,70% | 105.270,00 |
| 06.02.2026 | 151,12 | 152,45 | 150,06 | 152,25 | 1,35% | 102.523,00 |
| 05.02.2026 | 149,25 | 151,86 | 147,71 | 150,22 | 0,70% | 92.333,00 |
| 04.02.2026 | 153,00 | 153,73 | 148,87 | 149,17 | -0,33% | 184.588,00 |
| 03.02.2026 | 147,99 | 152,09 | 147,94 | 149,66 | 0,75% | 123.768,00 |
| 02.02.2026 | 145,64 | 148,72 | 145,64 | 148,55 | 1,76% | 122.223,00 |
| 30.01.2026 | 144,84 | 146,51 | 143,82 | 145,98 | -0,29% | 147.093,00 |
| 29.01.2026 | 142,28 | 146,44 | 141,60 | 146,41 | 3,42% | 150.995,00 |
| 28.01.2026 | 142,31 | 144,15 | 140,80 | 141,57 | -1,30% | 116.238,00 |
| 27.01.2026 | 143,71 | 145,33 | 142,06 | 143,43 | -0,12% | 114.786,00 |
| 26.01.2026 | 140,15 | 144,00 | 140,15 | 143,60 | -1,18% | 159.986,00 |
| 22.01.2026 | 145,37 | 148,36 | 141,52 | 145,32 | 0,25% | 275.363,00 |
| 21.01.2026 | 129,97 | 145,20 | 129,70 | 144,96 | 10,29% | 547.836,00 |
| 20.01.2026 | 127,52 | 131,98 | 127,45 | 131,43 | -0,02% | 127.714,00 |
| 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 | 126,89 | 130,52 | 126,01 | 130,27 | 2,83% | 315.893,00 |
| 13.01.2026 | 126,00 | 127,46 | 125,16 | 126,68 | 0,80% | 141.469,00 |
| 12.01.2026 | 122,90 | 126,16 | 122,84 | 125,67 | 1,69% | 120.893,00 |
| 09.01.2026 | 127,88 | 127,88 | 123,39 | 123,58 | -2,92% | 126.693,00 |
| 08.01.2026 | 123,37 | 127,88 | 123,04 | 127,30 | 2,61% | 143.106,00 |
| 07.01.2026 | 125,87 | 125,90 | 123,36 | 124,06 | -1,30% | 129.841,00 |
| 06.01.2026 | 124,05 | 126,77 | 122,55 | 125,69 | 1,32% | 142.179,00 |
| 05.01.2026 | 121,60 | 124,18 | 120,18 | 124,05 | 2,95% | 189.298,00 |
| 02.01.2026 | 121,07 | 121,34 | 119,31 | 120,49 | -0,67% | 109.451,00 |
| 31.12.2025 | 122,10 | 122,10 | 120,72 | 121,30 | -0,59% | 83.667,00 |
| 30.12.2025 | 123,05 | 123,56 | 121,98 | 122,02 | -1,33% | 99.723,00 |
| 29.12.2025 | 123,67 | 124,64 | 123,04 | 123,67 | 0,01% | 100.657,00 |
| 26.12.2025 | 125,65 | 125,65 | 123,27 | 123,66 | -0,72% | 92.896,00 |
| 24.12.2025 | 127,22 | 127,22 | 124,15 | 124,56 | -0,14% | 53.969,00 |
| 23.12.2025 | 128,10 | 128,10 | 124,73 | 124,73 | -2,14% | 127.267,00 |
| 22.12.2025 | 129,19 | 129,50 | 126,07 | 127,46 | -0,79% | 156.595,00 |
| 19.12.2025 | 131,55 | 131,55 | 127,46 | 128,48 | -2,36% | 473.785,00 |
| 18.12.2025 | 131,34 | 132,84 | 130,70 | 131,58 | 0,74% | 127.011,00 |
| 17.12.2025 | 131,83 | 132,46 | 129,79 | 130,61 | -0,70% | 139.204,00 |
| 16.12.2025 | 132,38 | 133,43 | 130,91 | 131,53 | -0,58% | 119.120,00 |
| 15.12.2025 | 131,05 | 132,84 | 130,61 | 132,30 | 1,31% | 130.265,00 |
| 12.12.2025 | 131,78 | 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 | 127,80 | 131,20 | 127,12 | 130,58 | 2,36% | 123.985,00 |
| 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 | 128,75 | 130,12 | 128,47 | 129,69 | 0,26% | 86.000,00 |
| 04.12.2025 | 129,16 | 130,38 | 127,72 | 129,36 | 0,37% | 75.761,00 |
| 03.12.2025 | 126,16 | 129,27 | 125,66 | 128,88 | 2,42% | 123.259,00 |
| 02.12.2025 | 127,34 | 127,46 | 125,48 | 125,83 | -0,51% | 75.061,00 |
| 01.12.2025 | 124,79 | 127,05 | 124,79 | 126,48 | 0,40% | 141.458,00 |
| 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 | 123,89 | 127,29 | 122,87 | 126,76 | 3,38% | 118.063,00 |
| 24.11.2025 | 120,86 | 122,65 | 120,07 | 122,61 | 2,00% | 147.685,00 |
| 20.11.2025 | 119,95 | 122,62 | 118,33 | 120,20 | 0,13% | 163.721,00 |
| 19.11.2025 | 120,84 | 121,15 | 119,01 | 120,04 | -0,59% | 97.419,00 |