33,990$
0,03%
Echtzeit-Aktienkurs Nuvei Corp.
Bid:
Ask:
Aktienkurse zur Nuvei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 33,98 | 34,00 | 33,98 | 33,99 | 0,03% | 2.938.061,00 |
| 14.11.2024 | 33,98 | 33,99 | 33,98 | 33,98 | 0,00% | 2.134.725,00 |
| 13.11.2024 | 33,98 | 33,99 | 33,97 | 33,98 | 1,22% | 5.929.726,00 |
| 12.11.2024 | 33,46 | 33,60 | 33,42 | 33,57 | -0,06% | 364.414,00 |
| 11.11.2024 | 33,49 | 33,59 | 33,49 | 33,59 | 0,12% | 318.835,00 |
| 08.11.2024 | 33,42 | 33,56 | 33,39 | 33,55 | 0,30% | 338.505,00 |
| 07.11.2024 | 33,45 | 33,53 | 33,34 | 33,45 | 0,15% | 327.128,00 |
| 06.11.2024 | 33,46 | 33,53 | 33,38 | 33,40 | -0,27% | 1.105.382,00 |
| 05.11.2024 | 33,59 | 33,60 | 33,48 | 33,49 | -0,16% | 1.347.843,00 |
| 04.11.2024 | 33,62 | 33,70 | 33,50 | 33,55 | -0,31% | 842.099,00 |
| 01.11.2024 | 33,60 | 33,69 | 33,54 | 33,65 | 0,03% | 729.107,00 |
| 31.10.2024 | 33,71 | 33,71 | 33,62 | 33,64 | -0,24% | 678.941,00 |
| 30.10.2024 | 33,47 | 33,74 | 33,47 | 33,72 | 0,45% | 1.190.893,00 |
| 29.10.2024 | 33,48 | 33,57 | 33,48 | 33,57 | 0,12% | 567.331,00 |
| 28.10.2024 | 33,50 | 33,54 | 33,43 | 33,53 | 0,12% | 398.450,00 |
| 25.10.2024 | 33,50 | 33,57 | 33,47 | 33,49 | -0,21% | 398.772,00 |
| 24.10.2024 | 33,56 | 33,58 | 33,50 | 33,56 | 0,06% | 225.805,00 |
| 23.10.2024 | 33,49 | 33,56 | 33,49 | 33,54 | 0,15% | 321.096,00 |
| 22.10.2024 | 33,50 | 33,55 | 33,48 | 33,49 | 0,00% | 371.204,00 |
| 21.10.2024 | 33,55 | 33,56 | 33,49 | 33,49 | -0,18% | 217.120,00 |
| 18.10.2024 | 33,57 | 33,60 | 33,54 | 33,55 | -0,09% | 545.833,00 |
| 17.10.2024 | 33,54 | 33,58 | 33,45 | 33,58 | 0,27% | 508.885,00 |
| 16.10.2024 | 33,62 | 33,62 | 33,46 | 33,49 | 0,09% | 523.049,00 |
| 15.10.2024 | 33,41 | 33,46 | 33,41 | 33,46 | 0,12% | 484.495,00 |
| 14.10.2024 | 33,41 | 33,50 | 33,39 | 33,42 | -0,21% | 414.441,00 |
| 11.10.2024 | 33,38 | 33,50 | 33,32 | 33,49 | 0,21% | 320.874,00 |
| 10.10.2024 | 33,40 | 33,43 | 33,35 | 33,42 | 0,03% | 551.597,00 |
| 09.10.2024 | 33,46 | 33,46 | 33,39 | 33,41 | -0,09% | 1.288.950,00 |
| 08.10.2024 | 33,37 | 33,45 | 33,37 | 33,44 | 0,21% | 490.993,00 |
| 07.10.2024 | 33,27 | 33,40 | 33,27 | 33,37 | 0,03% | 199.973,00 |
| 04.10.2024 | 33,33 | 33,40 | 33,33 | 33,36 | -0,12% | 294.246,00 |
| 03.10.2024 | 33,35 | 33,41 | 33,33 | 33,40 | 0,15% | 604.408,00 |
| 02.10.2024 | 33,33 | 33,36 | 33,33 | 33,35 | 0,03% | 270.728,00 |
| 01.10.2024 | 33,33 | 33,37 | 33,31 | 33,34 | -0,03% | 599.573,00 |
| 30.09.2024 | 33,30 | 33,36 | 33,30 | 33,35 | 0,03% | 506.599,00 |
| 27.09.2024 | 33,37 | 33,37 | 33,31 | 33,34 | 0,03% | 389.388,00 |
| 26.09.2024 | 33,35 | 33,36 | 33,32 | 33,33 | -0,06% | 716.166,00 |
| 25.09.2024 | 33,28 | 33,36 | 33,28 | 33,35 | 0,03% | 715.077,00 |
| 24.09.2024 | 33,35 | 33,37 | 33,25 | 33,34 | 0,09% | 234.282,00 |
| 23.09.2024 | 33,08 | 33,36 | 33,02 | 33,31 | 0,06% | 324.915,00 |
| 20.09.2024 | 33,22 | 33,37 | 33,22 | 33,29 | -0,15% | 271.378,00 |
| 19.09.2024 | 33,46 | 33,48 | 33,32 | 33,34 | -0,15% | 557.392,00 |
| 18.09.2024 | 33,23 | 33,45 | 33,23 | 33,39 | 0,33% | 765.573,00 |
| 17.09.2024 | 33,26 | 33,29 | 33,22 | 33,28 | 0,09% | 154.394,00 |
| 16.09.2024 | 33,21 | 33,30 | 33,21 | 33,25 | 0,00% | 419.976,00 |
| 13.09.2024 | 33,30 | 33,34 | 33,24 | 33,25 | -0,09% | 505.041,00 |
| 12.09.2024 | 33,27 | 33,28 | 33,22 | 33,28 | 0,12% | 515.277,00 |
| 11.09.2024 | 33,22 | 33,26 | 33,21 | 33,24 | 0,00% | 373.112,00 |
| 10.09.2024 | 33,19 | 33,25 | 33,19 | 33,24 | 0,09% | 302.024,00 |
| 09.09.2024 | 33,22 | 33,23 | 33,17 | 33,21 | 0,12% | 750.071,00 |
| 06.09.2024 | 33,23 | 33,25 | 33,11 | 33,17 | -0,21% | 938.077,00 |
| 05.09.2024 | 33,22 | 33,25 | 33,21 | 33,24 | 0,03% | 392.107,00 |
| 04.09.2024 | 33,22 | 33,26 | 33,21 | 33,23 | -0,06% | 422.763,00 |
| 03.09.2024 | 33,22 | 33,25 | 33,21 | 33,25 | -0,03% | 392.680,00 |
| 30.08.2024 | 33,24 | 33,28 | 33,22 | 33,26 | 0,09% | 363.840,00 |
| 29.08.2024 | 33,30 | 33,30 | 33,23 | 33,23 | -0,09% | 486.226,00 |
| 28.08.2024 | 32,87 | 33,26 | 32,86 | 33,26 | 0,00% | 789.766,00 |
| 27.08.2024 | 33,21 | 33,26 | 33,20 | 33,26 | 0,15% | 334.664,00 |
| 26.08.2024 | 33,21 | 33,33 | 33,20 | 33,21 | -0,03% | 354.592,00 |
| 23.08.2024 | 33,24 | 33,30 | 33,20 | 33,22 | 0,09% | 833.408,00 |
| 22.08.2024 | 33,17 | 33,33 | 33,17 | 33,19 | -0,15% | 800.881,00 |
| 21.08.2024 | 33,06 | 33,25 | 33,06 | 33,24 | 0,33% | 628.048,00 |
| 20.08.2024 | 33,16 | 33,23 | 33,11 | 33,13 | -0,24% | 655.858,00 |
| 19.08.2024 | 33,13 | 33,25 | 33,11 | 33,21 | 0,06% | 311.835,00 |
| 16.08.2024 | 33,10 | 33,20 | 33,10 | 33,19 | 0,15% | 269.437,00 |
| 15.08.2024 | 33,18 | 33,20 | 33,11 | 33,14 | 0,09% | 262.910,00 |
| 14.08.2024 | 33,14 | 33,24 | 33,09 | 33,11 | -0,24% | 504.472,00 |
| 13.08.2024 | 33,19 | 33,21 | 33,12 | 33,19 | 0,30% | 589.543,00 |
| 12.08.2024 | 33,14 | 33,25 | 33,05 | 33,09 | -0,39% | 437.549,00 |
| 09.08.2024 | 33,12 | 33,26 | 33,11 | 33,22 | 0,27% | 431.687,00 |
| 08.08.2024 | 33,02 | 33,16 | 32,95 | 33,13 | 0,39% | 611.142,00 |
| 07.08.2024 | 32,90 | 33,26 | 32,90 | 33,00 | 0,00% | 962.318,00 |
| 06.08.2024 | 32,90 | 33,13 | 32,75 | 33,00 | 0,30% | 674.150,00 |
| 05.08.2024 | 32,65 | 32,95 | 32,65 | 32,90 | -0,27% | 1.350.365,00 |
| 02.08.2024 | 33,05 | 33,14 | 32,88 | 32,99 | -0,27% | 935.491,00 |
| 01.08.2024 | 33,08 | 33,20 | 33,02 | 33,08 | -0,06% | 516.053,00 |
| 31.07.2024 | 33,02 | 33,22 | 32,90 | 33,10 | 0,49% | 694.817,00 |
| 30.07.2024 | 32,88 | 32,99 | 32,88 | 32,94 | 0,06% | 307.798,00 |
| 29.07.2024 | 32,96 | 32,97 | 32,88 | 32,92 | 0,03% | 402.516,00 |
| 26.07.2024 | 32,83 | 33,00 | 32,83 | 32,91 | 0,03% | 333.224,00 |
| 25.07.2024 | 32,90 | 32,97 | 32,85 | 32,90 | 0,00% | 597.890,00 |
| 24.07.2024 | 32,76 | 32,99 | 32,76 | 32,90 | -0,30% | 677.584,00 |
| 23.07.2024 | 32,88 | 33,00 | 32,83 | 33,00 | 0,40% | 1.055.698,00 |
| 22.07.2024 | 32,81 | 32,87 | 32,81 | 32,87 | 0,09% | 526.954,00 |
| 19.07.2024 | 32,81 | 32,89 | 32,81 | 32,84 | 0,03% | 774.930,00 |
| 18.07.2024 | 32,78 | 32,90 | 32,78 | 32,83 | 0,00% | 735.432,00 |
| 17.07.2024 | 32,59 | 32,92 | 32,59 | 32,83 | 0,74% | 1.615.090,00 |
| 16.07.2024 | 32,51 | 32,60 | 32,48 | 32,59 | 0,25% | 508.348,00 |
| 15.07.2024 | 32,53 | 32,56 | 32,50 | 32,51 | 0,00% | 618.284,00 |
| 12.07.2024 | 32,55 | 32,55 | 32,48 | 32,51 | 0,06% | 464.128,00 |
| 11.07.2024 | 32,51 | 32,55 | 32,47 | 32,49 | 0,03% | 626.090,00 |
| 10.07.2024 | 32,49 | 32,56 | 32,46 | 32,48 | -0,03% | 1.246.366,00 |
| 09.07.2024 | 32,44 | 32,53 | 32,42 | 32,49 | 0,12% | 718.930,00 |
| 08.07.2024 | 32,39 | 32,51 | 32,33 | 32,45 | -0,06% | 488.603,00 |
| 05.07.2024 | 32,34 | 32,49 | 32,31 | 32,47 | 0,09% | 227.133,00 |
| 03.07.2024 | 32,40 | 32,47 | 32,32 | 32,44 | 0,15% | 520.213,00 |
| 02.07.2024 | 32,39 | 32,52 | 32,39 | 32,39 | -0,22% | 881.490,00 |
| 01.07.2024 | 32,38 | 32,49 | 32,36 | 32,46 | 0,25% | 449.006,00 |
| 28.06.2024 | 32,36 | 32,42 | 32,32 | 32,38 | 0,25% | 406.126,00 |
| 27.06.2024 | 32,28 | 32,43 | 32,28 | 32,30 | -0,03% | 551.314,00 |