52,180$
-1,64%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,52 | 53,67 | 50,52 | 52,18 | -1,64% | 35.344,00 |
| 11.11.2026 | 53,41 | 54,18 | 49,60 | 53,05 | 8,62% | 76.829,00 |
| 10.11.2026 | 48,61 | 48,86 | 48,39 | 48,84 | 0,68% | 10.312,00 |
| 09.11.2026 | 47,99 | 49,11 | 47,85 | 48,51 | 2,13% | 16.093,00 |
| 06.11.2026 | 46,25 | 47,99 | 46,25 | 47,50 | 2,86% | 13.469,00 |
| 05.11.2026 | 47,70 | 47,73 | 45,96 | 46,18 | -7,20% | 25.073,00 |
| 04.11.2026 | 47,88 | 50,21 | 47,80 | 49,77 | 2,84% | 23.199,00 |
| 03.11.2026 | 48,64 | 49,15 | 48,23 | 48,39 | 0,39% | 25.422,00 |
| 02.11.2026 | 48,55 | 49,37 | 48,20 | 48,20 | 0,40% | 9.467,00 |
| 30.10.2026 | 49,44 | 49,60 | 48,01 | 48,01 | -4,69% | 20.646,00 |
| 29.10.2026 | 49,31 | 50,71 | 49,31 | 50,37 | -0,34% | 7.801,00 |
| 28.10.2026 | 49,81 | 51,22 | 49,19 | 50,54 | -2,64% | 21.228,00 |
| 27.10.2026 | 50,33 | 52,12 | 50,33 | 51,91 | 3,15% | 17.903,00 |
| 26.10.2026 | 51,15 | 51,34 | 50,31 | 50,33 | 3,23% | 23.535,00 |
| 23.10.2026 | 49,00 | 49,00 | 48,35 | 48,75 | -0,31% | 28.058,00 |
| 22.10.2026 | 50,00 | 50,07 | 48,85 | 48,90 | -0,45% | 14.290,00 |
| 21.10.2026 | 49,75 | 49,75 | 48,96 | 49,12 | 1,50% | 19.178,00 |
| 20.10.2026 | 49,00 | 49,23 | 47,41 | 48,40 | 4,04% | 45.119,00 |
| 19.10.2026 | 47,12 | 47,25 | 46,36 | 46,52 | 1,38% | 41.597,00 |
| 16.10.2026 | 46,61 | 46,75 | 45,79 | 45,88 | 2,43% | 15.989,00 |
| 15.10.2026 | 44,66 | 45,04 | 44,55 | 44,79 | 0,31% | 12.317,00 |
| 14.10.2026 | 45,31 | 45,31 | 44,37 | 44,65 | 2,38% | 12.049,00 |
| 13.10.2026 | 44,53 | 44,53 | 42,47 | 43,61 | -1,56% | 14.087,00 |
| 12.10.2026 | 45,37 | 45,37 | 44,16 | 44,30 | -2,86% | 25.666,00 |
| 09.10.2026 | 45,49 | 45,85 | 45,26 | 45,61 | 0,42% | 8.954,00 |
| 08.10.2026 | 45,66 | 46,17 | 45,10 | 45,42 | -2,55% | 33.446,00 |
| 07.10.2026 | 47,62 | 47,62 | 46,36 | 46,61 | -3,50% | 15.708,00 |
| 06.10.2026 | 48,54 | 48,92 | 47,96 | 48,30 | -2,96% | 45.334,00 |
| 05.10.2026 | 49,82 | 50,30 | 49,62 | 49,77 | 1,49% | 30.955,00 |
| 02.10.2026 | 49,58 | 49,84 | 48,90 | 49,04 | 1,41% | 31.876,00 |
| 01.10.2026 | 48,64 | 49,83 | 47,96 | 48,36 | 1,36% | 23.884,00 |
| 30.09.2026 | 46,62 | 48,00 | 46,62 | 47,71 | 6,66% | 43.150,00 |
| 29.09.2026 | 44,52 | 45,33 | 44,52 | 44,73 | -0,35% | 55.657,00 |
| 28.09.2026 | 44,63 | 45,50 | 44,14 | 44,89 | -0,32% | 27.872,00 |
| 25.09.2026 | 45,72 | 45,72 | 44,84 | 45,03 | 0,63% | 20.945,00 |
| 24.09.2026 | 43,62 | 45,65 | 43,34 | 44,75 | 5,27% | 37.427,00 |
| 23.09.2026 | 43,26 | 43,33 | 42,35 | 42,51 | -2,30% | 36.016,00 |
| 22.09.2026 | 42,53 | 44,08 | 42,53 | 43,51 | -1,40% | 25.688,00 |
| 21.09.2026 | 44,92 | 45,12 | 43,31 | 44,13 | 1,34% | 32.526,00 |
| 18.09.2026 | 43,74 | 43,74 | 43,21 | 43,55 | -0,92% | 5.050,00 |
| 17.09.2026 | 43,76 | 44,13 | 43,52 | 43,95 | 1,58% | 9.870,00 |
| 16.09.2026 | 43,50 | 44,06 | 42,77 | 43,27 | -4,11% | 19.638,00 |
| 15.09.2026 | 45,23 | 46,13 | 44,85 | 45,12 | -2,55% | 53.606,00 |
| 14.09.2026 | 46,65 | 46,65 | 45,35 | 46,30 | -1,91% | 32.902,00 |
| 11.09.2026 | 44,88 | 48,00 | 44,88 | 47,20 | -0,43% | 17.539,00 |
| 10.09.2026 | 47,63 | 47,68 | 47,10 | 47,41 | -4,12% | 13.639,00 |
| 09.09.2026 | 49,87 | 50,17 | 49,17 | 49,44 | -3,38% | 20.593,00 |
| 08.09.2026 | 51,81 | 51,84 | 51,04 | 51,17 | -2,05% | 150.705,00 |
| 04.09.2026 | 52,29 | 52,50 | 51,76 | 52,24 | -0,80% | 7.969,00 |
| 03.09.2026 | 53,31 | 53,31 | 52,25 | 52,66 | -1,80% | 8.673,00 |
| 02.09.2026 | 53,74 | 54,18 | 53,34 | 53,63 | 1,12% | 17.104,00 |
| 01.09.2026 | 53,80 | 53,80 | 53,03 | 53,03 | 1,61% | 16.550,00 |
| 31.08.2026 | 51,52 | 53,14 | 51,52 | 52,19 | 2,05% | 31.096,00 |
| 28.08.2026 | 52,59 | 53,34 | 51,14 | 51,14 | -2,43% | 7.953,00 |
| 27.08.2026 | 52,98 | 52,98 | 52,00 | 52,42 | -3,17% | 15.731,00 |
| 26.08.2026 | 54,65 | 55,40 | 53,98 | 54,13 | 4,10% | 25.626,00 |
| 25.08.2026 | 52,28 | 52,89 | 51,27 | 52,00 | 12,60% | 68.308,00 |
| 24.08.2026 | 46,30 | 46,55 | 45,59 | 46,18 | -0,71% | 28.012,00 |
| 21.08.2026 | 46,55 | 47,00 | 46,00 | 46,51 | -1,84% | 15.092,00 |
| 20.08.2026 | 47,68 | 47,92 | 47,22 | 47,38 | -2,07% | 7.962,00 |
| 19.08.2026 | 49,30 | 49,30 | 47,93 | 48,38 | 3,98% | 19.031,00 |
| 18.08.2026 | 46,37 | 47,20 | 45,82 | 46,53 | -3,08% | 53.522,00 |
| 17.08.2026 | 48,86 | 49,10 | 47,82 | 48,01 | -5,48% | 50.734,00 |
| 14.08.2026 | 54,25 | 54,25 | 50,43 | 50,80 | -5,04% | 63.533,00 |
| 13.08.2026 | 52,61 | 53,87 | 52,32 | 53,49 | 7,22% | 29.742,00 |
| 12.08.2026 | 53,00 | 53,00 | 49,89 | 49,89 | -7,39% | 54.710,00 |
| 11.08.2026 | 52,46 | 54,98 | 51,94 | 53,87 | -13,11% | 86.788,00 |
| 10.08.2026 | 63,43 | 63,96 | 61,95 | 62,00 | -10,22% | 27.225,00 |
| 07.08.2026 | 64,57 | 70,00 | 64,57 | 69,06 | 1,16% | 3.511,00 |
| 06.08.2026 | 68,13 | 68,92 | 67,89 | 68,27 | 2,12% | 3.979,00 |
| 05.08.2026 | 66,63 | 67,16 | 66,63 | 66,85 | -1,07% | 5.254,00 |
| 04.08.2026 | 66,39 | 67,72 | 66,39 | 67,57 | -2,89% | 6.254,00 |
| 03.08.2026 | 68,27 | 69,58 | 68,27 | 69,58 | 3,50% | 6.927,00 |
| 31.07.2026 | 68,64 | 68,64 | 67,23 | 67,23 | 0,90% | 3.848,00 |
| 30.07.2026 | 66,13 | 66,63 | 66,13 | 66,63 | -2,04% | 3.282,00 |
| 29.07.2026 | 67,97 | 68,97 | 67,97 | 68,02 | -0,93% | 8.730,00 |
| 28.07.2026 | 68,62 | 70,15 | 68,56 | 68,66 | -2,22% | 12.926,00 |
| 27.07.2026 | 70,26 | 70,28 | 69,30 | 70,22 | 0,86% | 5.556,00 |
| 24.07.2026 | 68,70 | 70,75 | 68,68 | 69,62 | 2,35% | 12.146,00 |
| 23.07.2026 | 67,11 | 68,02 | 67,11 | 68,02 | -0,01% | 1.957,00 |
| 22.07.2026 | 69,00 | 69,10 | 68,03 | 68,03 | -2,02% | 3.216,00 |
| 21.07.2026 | 69,28 | 69,65 | 69,20 | 69,43 | 3,18% | 6.164,00 |
| 20.07.2026 | 67,02 | 67,82 | 66,87 | 67,29 | 5,32% | 6.561,00 |
| 17.07.2026 | 64,75 | 64,84 | 63,00 | 63,89 | -1,30% | 5.571,00 |
| 16.07.2026 | 65,06 | 65,45 | 64,67 | 64,73 | 2,29% | 6.116,00 |
| 15.07.2026 | 64,33 | 64,34 | 62,65 | 63,28 | 1,21% | 28.001,00 |
| 14.07.2026 | 63,69 | 63,74 | 61,92 | 62,53 | 0,88% | 9.888,00 |
| 13.07.2026 | 63,53 | 63,85 | 61,80 | 61,98 | -5,29% | 24.178,00 |
| 10.07.2026 | 66,50 | 66,63 | 65,22 | 65,45 | -1,35% | 6.825,00 |
| 09.07.2026 | 65,50 | 66,34 | 64,78 | 66,34 | 1,03% | 13.604,00 |
| 08.07.2026 | 65,00 | 65,83 | 64,72 | 65,67 | -0,54% | 13.354,00 |
| 07.07.2026 | 69,09 | 69,91 | 63,01 | 66,02 | -8,52% | 48.069,00 |
| 06.07.2026 | 70,55 | 72,17 | 70,55 | 72,17 | 2,78% | 7.689,00 |
| 02.07.2026 | 70,77 | 72,96 | 69,66 | 70,22 | 2,75% | 17.178,00 |
| 01.07.2026 | 67,54 | 68,40 | 67,14 | 68,34 | 4,53% | 7.300,00 |
| 30.06.2026 | 65,26 | 66,15 | 64,89 | 65,38 | 1,89% | 9.179,00 |
| 29.06.2026 | 65,25 | 65,28 | 63,21 | 64,17 | 0,79% | 20.209,00 |
| 26.06.2026 | 64,02 | 64,67 | 63,61 | 63,67 | -6,68% | 15.961,00 |
| 25.06.2026 | 70,05 | 70,07 | 68,04 | 68,23 | 3,08% | 9.914,00 |
| 24.06.2026 | 65,90 | 67,69 | 65,90 | 66,19 | 2,18% | 13.784,00 |