35,240$
3,65%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 33,19 | 35,24 | 33,19 | 35,24 | 3,65% | 1.875,00 |
| 08.04.2025 | 33,97 | 34,26 | 33,82 | 34,00 | 3,47% | 4.642,00 |
| 07.04.2025 | 32,74 | 33,48 | 32,38 | 32,86 | -4,48% | 11.727,00 |
| 04.04.2025 | 35,30 | 35,57 | 33,82 | 34,40 | -2,55% | 8.415,00 |
| 03.04.2025 | 35,19 | 35,66 | 34,90 | 35,30 | -4,58% | 7.102,00 |
| 02.04.2025 | 36,78 | 37,93 | 36,55 | 37,00 | -1,35% | 5.822,00 |
| 01.04.2025 | 35,69 | 37,50 | 35,69 | 37,50 | 10,78% | 10.345,00 |
| 31.03.2025 | 33,90 | 34,59 | 33,05 | 33,85 | -0,15% | 6.708,00 |
| 28.03.2025 | 33,92 | 33,92 | 33,38 | 33,90 | -3,20% | 2.648,00 |
| 27.03.2025 | 34,39 | 35,09 | 34,39 | 35,02 | 4,17% | 2.523,00 |
| 26.03.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -3,06% | 426,00 |
| 25.03.2025 | 34,00 | 34,68 | 34,00 | 34,68 | 0,38% | 1.137,00 |
| 24.03.2025 | 34,98 | 34,99 | 34,30 | 34,55 | 0,99% | 4.560,00 |
| 21.03.2025 | 34,76 | 34,76 | 33,31 | 34,21 | -1,13% | 6.531,00 |
| 20.03.2025 | 35,00 | 35,00 | 34,27 | 34,60 | -1,61% | 1.797,00 |
| 19.03.2025 | 35,10 | 35,17 | 34,99 | 35,17 | -0,74% | 8.454,00 |
| 18.03.2025 | 35,75 | 35,75 | 34,80 | 35,43 | -0,91% | 5.612,00 |
| 17.03.2025 | 36,16 | 36,65 | 35,58 | 35,75 | -0,14% | 5.133,00 |
| 14.03.2025 | 35,31 | 35,83 | 35,31 | 35,80 | -0,16% | 2.131,00 |
| 13.03.2025 | 35,21 | 35,92 | 35,21 | 35,86 | -0,77% | 2.550,00 |
| 12.03.2025 | 34,90 | 36,13 | 34,90 | 36,13 | 2,36% | 1.195,00 |
| 11.03.2025 | 35,58 | 35,58 | 34,75 | 35,30 | 0,73% | 3.254,00 |
| 10.03.2025 | 35,27 | 35,50 | 34,64 | 35,05 | -2,20% | 25.519,00 |
| 07.03.2025 | 36,74 | 36,74 | 35,23 | 35,84 | 0,92% | 1.587,00 |
| 06.03.2025 | 34,67 | 36,36 | 34,67 | 35,51 | 0,25% | 10.885,00 |
| 05.03.2025 | 35,31 | 35,70 | 34,90 | 35,42 | -3,67% | 9.667,00 |
| 04.03.2025 | 35,39 | 37,15 | 35,34 | 36,77 | -1,01% | 40.280,00 |
| 03.03.2025 | 37,67 | 38,06 | 36,74 | 37,15 | 0,47% | 12.752,00 |
| 28.02.2025 | 37,28 | 37,39 | 36,50 | 36,97 | -1,83% | 3.730,00 |
| 27.02.2025 | 38,19 | 38,19 | 37,49 | 37,66 | -1,15% | 6.418,00 |
| 26.02.2025 | 38,09 | 38,13 | 38,09 | 38,10 | 0,34% | 1.796,00 |
| 25.02.2025 | 38,63 | 38,63 | 37,97 | 37,97 | -1,38% | 9.222,00 |
| 24.02.2025 | 38,93 | 38,93 | 37,81 | 38,50 | -2,80% | 6.169,00 |
| 21.02.2025 | 39,21 | 39,61 | 39,21 | 39,61 | -0,08% | 2.605,00 |
| 20.02.2025 | 39,84 | 40,21 | 39,64 | 39,64 | 0,35% | 4.896,00 |
| 19.02.2025 | 39,77 | 39,85 | 38,70 | 39,50 | -0,70% | 14.295,00 |
| 18.02.2025 | 40,01 | 40,05 | 39,32 | 39,78 | 0,59% | 9.440,00 |
| 14.02.2025 | 40,16 | 40,16 | 39,55 | 39,55 | -1,22% | 1.154,00 |
| 13.02.2025 | 40,04 | 40,36 | 39,80 | 40,03 | -0,78% | 2.659,00 |
| 12.02.2025 | 38,99 | 40,70 | 38,99 | 40,35 | 1,46% | 1.120,00 |
| 11.02.2025 | 39,82 | 40,30 | 39,23 | 39,77 | 1,10% | 2.955,00 |
| 10.02.2025 | 39,64 | 40,24 | 38,69 | 39,33 | 0,86% | 16.032,00 |
| 07.02.2025 | 39,93 | 39,93 | 39,00 | 39,00 | -1,39% | 761,00 |
| 06.02.2025 | 38,87 | 39,90 | 38,87 | 39,55 | -0,35% | 6.096,00 |
| 05.02.2025 | 38,82 | 39,69 | 38,23 | 39,69 | -0,48% | 4.421,00 |
| 04.02.2025 | 39,07 | 39,97 | 39,06 | 39,88 | 2,52% | 4.345,00 |
| 03.02.2025 | 36,98 | 38,92 | 36,98 | 38,90 | 0,31% | 2.801,00 |
| 31.01.2025 | 38,80 | 38,80 | 38,20 | 38,78 | -0,05% | 3.247,00 |
| 30.01.2025 | 37,85 | 38,80 | 37,85 | 38,80 | 4,61% | 19.340,00 |
| 29.01.2025 | 36,79 | 37,31 | 36,65 | 37,09 | 1,76% | 4.351,00 |
| 28.01.2025 | 35,94 | 36,45 | 35,66 | 36,45 | 7,21% | 5.010,00 |
| 27.01.2025 | 34,20 | 35,49 | 34,00 | 34,00 | 2,78% | 14.112,00 |
| 24.01.2025 | 33,03 | 33,08 | 32,70 | 33,08 | 0,09% | 7.646,00 |
| 23.01.2025 | 33,30 | 33,37 | 33,02 | 33,05 | -3,32% | 6.839,00 |
| 22.01.2025 | 34,60 | 34,60 | 33,80 | 34,19 | -0,36% | 3.594,00 |
| 21.01.2025 | 35,05 | 35,05 | 34,31 | 34,31 | -3,84% | 7.134,00 |
| 17.01.2025 | 34,98 | 35,80 | 34,98 | 35,68 | 2,85% | 5.230,00 |
| 16.01.2025 | 34,68 | 34,82 | 34,42 | 34,69 | 0,29% | 4.647,00 |
| 15.01.2025 | 33,99 | 34,69 | 33,99 | 34,59 | 2,31% | 6.633,00 |
| 14.01.2025 | 33,60 | 33,81 | 33,40 | 33,81 | 0,15% | 2.392,00 |
| 13.01.2025 | 32,88 | 33,76 | 31,90 | 33,76 | 2,41% | 10.715,00 |
| 10.01.2025 | 37,19 | 37,19 | 32,10 | 32,97 | -0,62% | 3.697,00 |
| 08.01.2025 | 32,53 | 33,19 | 32,53 | 33,17 | -2,21% | 3.430,00 |
| 07.01.2025 | 33,63 | 33,92 | 33,25 | 33,92 | 1,10% | 7.824,00 |
| 06.01.2025 | 32,86 | 33,71 | 32,09 | 33,55 | 9,39% | 14.081,00 |
| 03.01.2025 | 30,58 | 34,68 | 29,50 | 30,67 | 1,69% | 23.246,00 |
| 02.01.2025 | 29,94 | 30,16 | 29,84 | 30,16 | 3,43% | 3.142,00 |
| 31.12.2024 | 28,80 | 29,60 | 28,80 | 29,16 | 1,57% | 5.566,00 |
| 30.12.2024 | 28,07 | 28,79 | 27,96 | 28,71 | 3,37% | 34.000,00 |
| 27.12.2024 | 28,05 | 28,05 | 27,46 | 27,78 | -1,09% | 5.793,00 |
| 26.12.2024 | 27,86 | 28,47 | 27,80 | 28,08 | 0,29% | 4.843,00 |
| 24.12.2024 | 27,60 | 28,08 | 27,38 | 28,00 | 1,82% | 4.182,00 |
| 23.12.2024 | 27,24 | 27,83 | 27,19 | 27,50 | 1,10% | 17.322,00 |
| 20.12.2024 | 27,24 | 27,57 | 26,80 | 27,20 | -1,11% | 8.076,00 |
| 19.12.2024 | 27,51 | 28,79 | 27,00 | 27,51 | -1,03% | 19.332,00 |
| 18.12.2024 | 27,87 | 28,58 | 27,50 | 27,79 | -0,47% | 19.648,00 |
| 17.12.2024 | 28,00 | 28,00 | 27,80 | 27,92 | -0,46% | 2.085,00 |
| 16.12.2024 | 27,68 | 28,05 | 27,68 | 28,05 | 2,90% | 10.843,00 |
| 13.12.2024 | 27,21 | 27,26 | 27,21 | 27,26 | 1,83% | 552,00 |
| 12.12.2024 | 28,19 | 28,19 | 26,77 | 26,77 | -5,07% | 4.175,00 |
| 11.12.2024 | 27,93 | 28,25 | 27,78 | 28,20 | 0,79% | 5.112,00 |
| 10.12.2024 | 28,06 | 28,29 | 27,77 | 27,98 | -2,10% | 4.527,00 |
| 09.12.2024 | 28,36 | 29,92 | 28,12 | 28,58 | 2,00% | 25.647,00 |
| 06.12.2024 | 28,01 | 28,02 | 28,01 | 28,02 | -3,28% | 629,00 |
| 05.12.2024 | 28,13 | 29,80 | 26,97 | 28,97 | 6,39% | 8.027,00 |
| 04.12.2024 | 27,71 | 27,71 | 26,82 | 27,23 | -3,03% | 21.427,00 |
| 03.12.2024 | 28,34 | 29,60 | 27,66 | 28,08 | -2,16% | 3.371,00 |
| 02.12.2024 | 28,15 | 28,80 | 28,14 | 28,70 | -3,14% | 8.914,00 |
| 29.11.2024 | 29,39 | 29,76 | 29,34 | 29,63 | -0,37% | 6.974,00 |
| 27.11.2024 | 29,45 | 29,75 | 29,45 | 29,74 | 2,16% | 16.616,00 |
| 26.11.2024 | 29,80 | 29,97 | 29,11 | 29,11 | -0,51% | 8.747,00 |
| 25.11.2024 | 29,36 | 30,10 | 28,94 | 29,26 | 7,18% | 14.855,00 |
| 20.11.2024 | 27,55 | 28,15 | 27,30 | 27,30 | -2,86% | 676,00 |
| 19.11.2024 | 28,20 | 28,34 | 28,00 | 28,11 | -2,92% | 8.294,00 |
| 18.11.2024 | 28,68 | 29,00 | 28,51 | 28,95 | 1,51% | 3.809,00 |
| 15.11.2024 | 28,12 | 28,52 | 28,10 | 28,52 | 1,49% | 2.415,00 |
| 14.11.2024 | 28,26 | 28,64 | 27,80 | 28,10 | 2,08% | 4.874,00 |
| 13.11.2024 | 27,40 | 28,01 | 26,99 | 27,53 | 4,94% | 34.982,00 |
| 12.11.2024 | 25,91 | 26,41 | 25,32 | 26,23 | -9,83% | 4.534,00 |
| 11.11.2024 | 29,29 | 29,50 | 29,09 | 29,09 | 0,92% | 1.566,00 |