163,570$
-1,91%
Echtzeit-Aktienkurs Nicolet BanksharesInc
Bid:
Ask:
Aktienkurse zur Nicolet BanksharesInc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 510.727,00 |
| 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% | 379.095,00 |
| 16.06.2026 | 146,77 | 151,24 | 146,22 | 147,04 | 0,27% | 299.442,00 |
| 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% | 274.261,00 |
| 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% | 556.671,00 |
| 05.06.2026 | 138,33 | 138,76 | 135,74 | 137,28 | 0,77% | 181.348,00 |
| 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% | 202.746,00 |
| 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% | 149.928,00 |
| 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% | 122.987,00 |
| 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% | 188.528,00 |
| 13.05.2026 | 141,88 | 143,35 | 139,48 | 140,18 | -1,59% | 134.975,00 |
| 12.05.2026 | 145,03 | 145,03 | 140,88 | 142,45 | -1,22% | 128.900,00 |
| 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% | 114.208,00 |
| 07.05.2026 | 147,75 | 149,02 | 145,99 | 146,69 | -0,91% | 82.000,00 |