174,120$
-0,42%
Echtzeit-Aktienkurs Nicolet BanksharesInc
Bid:
Ask:
Aktienkurse zur Nicolet BanksharesInc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 175,30 | 175,40 | 173,80 | 174,12 | -0,42% | 92.837,00 |
| 11.11.2026 | 176,44 | 176,45 | 174,04 | 174,86 | -0,38% | 117.902,00 |
| 10.11.2026 | 175,94 | 176,58 | 173,41 | 175,53 | -0,11% | 80.316,00 |
| 09.11.2026 | 175,80 | 177,22 | 174,91 | 175,72 | 1,50% | 134.212,00 |
| 06.11.2026 | 172,37 | 174,20 | 171,14 | 173,12 | 0,19% | 99.205,00 |
| 05.11.2026 | 177,53 | 179,70 | 171,01 | 172,80 | -1,39% | 158.802,00 |
| 04.11.2026 | 175,01 | 179,22 | 174,13 | 175,24 | 1,61% | 163.450,00 |
| 03.11.2026 | 173,14 | 175,87 | 172,47 | 172,47 | -1,30% | 173.466,00 |
| 02.11.2026 | 173,33 | 177,76 | 172,89 | 174,74 | 1,85% | 225.252,00 |
| 30.10.2026 | 173,34 | 173,80 | 170,99 | 171,56 | -0,56% | 127.329,00 |
| 29.10.2026 | 173,34 | 174,59 | 171,55 | 172,52 | 0,89% | 158.474,00 |
| 28.10.2026 | 172,59 | 173,13 | 169,59 | 171,00 | -1,26% | 98.182,00 |
| 27.10.2026 | 173,28 | 174,73 | 172,10 | 173,19 | 0,28% | 178.669,00 |
| 26.10.2026 | 170,54 | 173,23 | 170,54 | 172,71 | 0,76% | 150.816,00 |
| 23.10.2026 | 169,88 | 172,20 | 168,20 | 171,41 | 1,04% | 164.779,00 |
| 22.10.2026 | 166,56 | 170,86 | 165,74 | 169,64 | 2,36% | 278.027,00 |
| 21.10.2026 | 166,87 | 169,76 | 164,30 | 165,73 | 0,68% | 181.195,00 |
| 20.10.2026 | 163,50 | 166,83 | 162,55 | 164,61 | 1,25% | 247.635,00 |
| 19.10.2026 | 164,81 | 164,87 | 161,97 | 162,58 | -0,74% | 126.478,00 |
| 16.10.2026 | 165,52 | 169,25 | 163,67 | 163,80 | -0,37% | 266.352,00 |
| 15.10.2026 | 164,29 | 166,37 | 162,43 | 164,41 | 1,18% | 175.319,00 |
| 14.10.2026 | 162,40 | 163,51 | 160,21 | 162,49 | -0,51% | 220.947,00 |
| 13.10.2026 | 164,70 | 166,38 | 162,18 | 163,33 | -0,47% | 155.741,00 |
| 12.10.2026 | 163,24 | 164,95 | 162,59 | 164,10 | 0,80% | 119.570,00 |
| 09.10.2026 | 164,03 | 164,03 | 161,99 | 162,79 | -0,76% | 131.627,00 |
| 08.10.2026 | 161,57 | 164,74 | 160,49 | 164,03 | 1,32% | 150.182,00 |
| 07.10.2026 | 161,19 | 163,46 | 160,14 | 161,89 | -1,06% | 171.822,00 |
| 06.10.2026 | 165,74 | 166,00 | 163,01 | 163,62 | -0,61% | 78.548,00 |
| 05.10.2026 | 166,52 | 167,60 | 164,34 | 164,62 | -1,11% | 161.040,00 |
| 02.10.2026 | 165,08 | 167,94 | 165,08 | 166,47 | 1,74% | 173.613,00 |
| 01.10.2026 | 162,68 | 163,62 | 160,16 | 163,62 | 0,37% | 232.289,00 |
| 30.09.2026 | 164,19 | 164,58 | 161,85 | 163,02 | -0,34% | 156.802,00 |
| 29.09.2026 | 167,15 | 169,75 | 163,30 | 163,57 | -1,91% | 195.581,00 |
| 28.09.2026 | 168,16 | 168,25 | 166,14 | 166,75 | -0,98% | 139.673,00 |
| 25.09.2026 | 167,85 | 169,73 | 167,85 | 168,40 | 0,49% | 172.357,00 |
| 24.09.2026 | 165,07 | 168,22 | 163,76 | 167,58 | 1,70% | 176.047,00 |
| 23.09.2026 | 164,25 | 166,41 | 164,22 | 164,78 | -0,53% | 105.988,00 |
| 22.09.2026 | 167,27 | 167,40 | 164,32 | 165,65 | -0,07% | 156.629,00 |
| 21.09.2026 | 168,59 | 169,34 | 165,60 | 165,77 | -1,34% | 113.117,00 |
| 18.09.2026 | 167,05 | 168,69 | 165,25 | 168,02 | 0,08% | 281.283,00 |
| 17.09.2026 | 170,34 | 170,34 | 167,17 | 167,89 | 0,03% | 111.413,00 |
| 16.09.2026 | 170,77 | 171,97 | 164,48 | 167,84 | -1,89% | 197.522,00 |
| 15.09.2026 | 171,32 | 173,34 | 170,23 | 171,07 | -0,22% | 181.816,00 |
| 14.09.2026 | 170,00 | 172,36 | 169,94 | 171,44 | 0,63% | 123.032,00 |
| 11.09.2026 | 171,22 | 173,88 | 168,85 | 170,37 | 0,07% | 135.865,00 |
| 10.09.2026 | 169,25 | 171,92 | 168,15 | 170,25 | -0,23% | 139.904,00 |
| 09.09.2026 | 170,42 | 171,88 | 168,55 | 170,64 | -0,88% | 139.919,00 |
| 08.09.2026 | 170,21 | 173,18 | 170,21 | 172,16 | 0,02% | 129.896,00 |
| 04.09.2026 | 170,02 | 172,48 | 167,52 | 172,12 | 0,73% | 98.682,00 |
| 03.09.2026 | 172,19 | 173,21 | 170,80 | 170,87 | 0,71% | 176.730,00 |
| 02.09.2026 | 167,00 | 170,06 | 166,79 | 169,66 | 2,14% | 183.972,00 |
| 01.09.2026 | 168,58 | 170,26 | 165,26 | 166,10 | -1,91% | 141.478,00 |
| 31.08.2026 | 170,71 | 172,41 | 168,76 | 169,34 | -1,40% | 138.755,00 |
| 28.08.2026 | 172,33 | 172,90 | 170,78 | 171,74 | 0,19% | 96.390,00 |
| 27.08.2026 | 170,00 | 171,78 | 168,56 | 171,41 | 0,27% | 116.516,00 |
| 26.08.2026 | 171,65 | 171,93 | 170,00 | 170,95 | -0,10% | 131.001,00 |
| 25.08.2026 | 173,45 | 175,13 | 171,09 | 171,12 | -1,05% | 150.283,00 |
| 24.08.2026 | 173,22 | 175,63 | 172,89 | 172,94 | -0,17% | 88.092,00 |
| 21.08.2026 | 171,77 | 173,33 | 169,60 | 173,23 | 0,90% | 108.157,00 |
| 20.08.2026 | 171,30 | 173,12 | 170,95 | 171,69 | -0,56% | 188.429,00 |
| 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% | 124.036,00 |
| 14.08.2026 | 177,87 | 179,85 | 177,87 | 179,02 | 0,48% | 123.530,00 |
| 13.08.2026 | 178,73 | 180,00 | 177,01 | 178,16 | 0,42% | 159.435,00 |
| 12.08.2026 | 177,63 | 179,99 | 177,24 | 177,41 | 0,08% | 168.387,00 |
| 11.08.2026 | 173,78 | 177,49 | 172,84 | 177,27 | 2,27% | 138.046,00 |
| 10.08.2026 | 171,11 | 173,67 | 171,11 | 173,34 | 0,46% | 142.650,00 |
| 07.08.2026 | 173,19 | 173,76 | 170,73 | 172,54 | -0,78% | 219.381,00 |
| 06.08.2026 | 175,55 | 175,55 | 172,78 | 173,89 | -0,16% | 120.460,00 |
| 05.08.2026 | 175,60 | 175,84 | 172,84 | 174,17 | -0,55% | 182.869,00 |
| 04.08.2026 | 174,35 | 176,59 | 173,36 | 175,13 | 0,93% | 174.168,00 |
| 03.08.2026 | 174,00 | 174,74 | 171,81 | 173,51 | 1,52% | 140.544,00 |
| 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% | 149.207,00 |
| 29.07.2026 | 171,34 | 174,00 | 169,74 | 171,05 | -1,22% | 198.563,00 |
| 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% | 271.357,00 |
| 24.07.2026 | 170,63 | 173,16 | 168,94 | 169,64 | 0,43% | 227.164,00 |
| 23.07.2026 | 165,97 | 168,97 | 162,70 | 168,91 | 0,67% | 230.419,00 |
| 22.07.2026 | 170,00 | 173,29 | 165,15 | 167,78 | -0,08% | 399.944,00 |
| 21.07.2026 | 166,39 | 168,43 | 164,35 | 167,91 | 0,53% | 225.459,00 |
| 20.07.2026 | 169,69 | 169,82 | 167,02 | 167,02 | -1,62% | 162.234,00 |
| 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% | 163.125,00 |
| 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% | 232.776,00 |
| 07.07.2026 | 165,66 | 166,58 | 164,00 | 165,18 | -0,57% | 134.439,00 |
| 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% | 384.985,00 |
| 26.06.2026 | 160,00 | 163,72 | 160,00 | 163,25 | 1,18% | 750.614,00 |
| 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% | 250.333,00 |