75,590$
0,33%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 76,85 | 76,86 | 75,20 | 75,59 | 0,33% | 20.660,00 |
| 28.05.2026 | 74,91 | 75,68 | 73,90 | 75,35 | 0,84% | 15.030,00 |
| 27.05.2026 | 72,81 | 75,33 | 72,81 | 74,72 | 5,72% | 41.502,00 |
| 26.05.2026 | 69,50 | 71,51 | 69,50 | 70,68 | 3,97% | 16.866,00 |
| 22.05.2026 | 69,30 | 69,30 | 67,51 | 67,98 | 1,42% | 6.105,00 |
| 21.05.2026 | 67,22 | 68,78 | 66,83 | 67,03 | 0,33% | 4.966,00 |
| 20.05.2026 | 65,70 | 67,31 | 65,70 | 66,81 | -0,28% | 28.491,00 |
| 19.05.2026 | 65,53 | 75,00 | 63,03 | 67,00 | 5,10% | 33.050,00 |
| 18.05.2026 | 64,58 | 64,86 | 63,71 | 63,75 | 0,57% | 17.950,00 |
| 15.05.2026 | 63,68 | 64,26 | 63,39 | 63,39 | -3,75% | 27.780,00 |
| 14.05.2026 | 65,51 | 66,67 | 63,39 | 65,86 | -3,87% | 79.551,00 |
| 13.05.2026 | 67,56 | 68,70 | 63,27 | 68,51 | -4,03% | 272.067,00 |
| 12.05.2026 | 70,87 | 72,03 | 70,58 | 71,39 | 3,31% | 20.653,00 |
| 11.05.2026 | 68,65 | 70,33 | 68,52 | 69,10 | -4,03% | 27.502,00 |
| 08.05.2026 | 71,83 | 73,14 | 70,65 | 72,00 | -0,48% | 53.967,00 |
| 07.05.2026 | 71,34 | 72,40 | 71,34 | 72,35 | -2,27% | 32.289,00 |
| 06.05.2026 | 73,00 | 74,83 | 72,95 | 74,03 | 2,24% | 25.554,00 |
| 05.05.2026 | 72,00 | 72,50 | 72,00 | 72,41 | 3,03% | 5.947,00 |
| 04.05.2026 | 70,43 | 70,86 | 70,28 | 70,28 | -2,25% | 6.330,00 |
| 01.05.2026 | 70,78 | 72,00 | 70,78 | 71,90 | 2,04% | 7.705,00 |
| 30.04.2026 | 69,55 | 70,50 | 69,55 | 70,47 | 3,98% | 9.363,00 |
| 29.04.2026 | 67,70 | 68,52 | 67,67 | 67,77 | -0,41% | 6.239,00 |
| 28.04.2026 | 66,59 | 68,05 | 66,59 | 68,05 | 2,16% | 16.493,00 |
| 27.04.2026 | 65,89 | 66,96 | 65,67 | 66,61 | 0,45% | 9.864,00 |
| 24.04.2026 | 66,66 | 66,66 | 65,11 | 66,31 | 0,10% | 7.698,00 |
| 23.04.2026 | 65,31 | 66,80 | 65,00 | 66,24 | 3,07% | 391.066,00 |
| 22.04.2026 | 63,94 | 64,54 | 63,30 | 64,27 | 0,34% | 16.427,00 |
| 21.04.2026 | 62,81 | 65,06 | 61,70 | 64,05 | 3,26% | 6.420,00 |
| 20.04.2026 | 62,65 | 63,76 | 61,52 | 62,03 | -4,95% | 16.928,00 |
| 17.04.2026 | 65,15 | 65,45 | 65,15 | 65,26 | 0,53% | 2.210,00 |
| 16.04.2026 | 62,00 | 65,70 | 62,00 | 64,92 | 5,21% | 9.491,00 |
| 15.04.2026 | 61,40 | 61,78 | 61,15 | 61,70 | 0,60% | 3.353,00 |
| 14.04.2026 | 60,44 | 61,33 | 60,44 | 61,33 | 4,09% | 3.363,00 |
| 13.04.2026 | 59,04 | 60,00 | 58,61 | 58,92 | -1,54% | 8.760,00 |
| 10.04.2026 | 58,57 | 59,84 | 58,57 | 59,84 | 4,98% | 9.019,00 |
| 09.04.2026 | 58,12 | 58,68 | 57,00 | 57,00 | -4,04% | 7.642,00 |
| 08.04.2026 | 60,65 | 60,65 | 59,00 | 59,40 | 1,73% | 4.029,00 |
| 07.04.2026 | 58,58 | 58,99 | 57,50 | 58,39 | -0,71% | 2.526,00 |
| 06.04.2026 | 57,01 | 59,25 | 57,01 | 58,81 | 3,00% | 2.917,00 |
| 02.04.2026 | 57,89 | 57,89 | 57,10 | 57,10 | -1,10% | 1.824,00 |
| 01.04.2026 | 57,73 | 57,73 | 57,73 | 57,73 | 3,09% | 117,00 |
| 31.03.2026 | 55,11 | 56,00 | 54,93 | 56,00 | 3,24% | 6.344,00 |
| 30.03.2026 | 53,70 | 55,40 | 53,70 | 54,25 | 0,40% | 14.320,00 |
| 27.03.2026 | 54,54 | 55,23 | 53,05 | 54,03 | -2,87% | 9.153,00 |
| 26.03.2026 | 54,96 | 55,63 | 54,96 | 55,63 | 0,70% | 8.047,00 |
| 25.03.2026 | 56,37 | 56,37 | 55,24 | 55,24 | -2,90% | 5.696,00 |
| 24.03.2026 | 57,38 | 57,38 | 56,89 | 56,89 | -3,45% | 4.882,00 |
| 23.03.2026 | 60,14 | 60,14 | 58,90 | 58,92 | -2,68% | 4.183,00 |
| 20.03.2026 | 61,00 | 61,66 | 60,46 | 60,54 | 0,02% | 27.375,00 |
| 19.03.2026 | 60,13 | 61,00 | 60,00 | 60,53 | -0,12% | 19.961,00 |
| 18.03.2026 | 60,54 | 60,84 | 60,35 | 60,60 | -1,06% | 16.935,00 |
| 17.03.2026 | 60,70 | 61,50 | 60,48 | 61,25 | 1,27% | 62.468,00 |
| 16.03.2026 | 60,15 | 60,70 | 59,09 | 60,48 | 1,32% | 54.386,00 |
| 13.03.2026 | 58,66 | 59,69 | 58,66 | 59,69 | 3,34% | 9.467,00 |
| 12.03.2026 | 57,88 | 58,34 | 57,48 | 57,76 | -0,61% | 19.895,00 |
| 11.03.2026 | 57,41 | 59,33 | 57,41 | 58,12 | -1,73% | 14.777,00 |
| 10.03.2026 | 58,05 | 59,73 | 57,79 | 59,14 | 4,80% | 18.994,00 |
| 09.03.2026 | 54,00 | 56,43 | 53,66 | 56,43 | 0,12% | 21.041,00 |
| 06.03.2026 | 55,84 | 56,80 | 55,06 | 56,36 | -0,93% | 11.655,00 |
| 05.03.2026 | 57,15 | 57,55 | 56,88 | 56,89 | 1,84% | 14.706,00 |
| 04.03.2026 | 55,41 | 56,45 | 55,41 | 55,86 | 4,65% | 2.741,00 |
| 03.03.2026 | 53,51 | 53,51 | 52,94 | 53,38 | -1,22% | 14.527,00 |
| 02.03.2026 | 51,15 | 54,64 | 51,15 | 54,04 | 5,16% | 12.038,00 |
| 27.02.2026 | 51,25 | 51,40 | 50,31 | 51,39 | -0,41% | 16.096,00 |
| 26.02.2026 | 51,57 | 52,21 | 50,52 | 51,60 | 1,40% | 60.578,00 |
| 25.02.2026 | 50,99 | 51,63 | 50,89 | 50,89 | -2,12% | 3.450,00 |
| 24.02.2026 | 51,99 | 52,27 | 51,00 | 51,99 | -4,63% | 4.996,00 |
| 23.02.2026 | 55,05 | 57,43 | 53,74 | 54,52 | -2,27% | 4.074,00 |
| 20.02.2026 | 54,09 | 55,78 | 54,09 | 55,78 | 3,30% | 1.086,00 |
| 19.02.2026 | 54,21 | 55,74 | 53,41 | 54,00 | -5,15% | 17.212,00 |
| 18.02.2026 | 56,98 | 57,00 | 55,99 | 56,93 | -0,82% | 5.681,00 |
| 17.02.2026 | 56,26 | 57,51 | 55,84 | 57,40 | 0,97% | 14.777,00 |
| 13.02.2026 | 57,40 | 57,40 | 55,40 | 56,85 | -1,34% | 12.234,00 |
| 12.02.2026 | 57,79 | 57,90 | 56,95 | 57,62 | 0,19% | 8.869,00 |
| 11.02.2026 | 57,59 | 58,14 | 57,10 | 57,51 | -0,15% | 21.102,00 |
| 10.02.2026 | 56,86 | 57,71 | 56,16 | 57,60 | 1,78% | 9.091,00 |
| 09.02.2026 | 55,46 | 56,59 | 55,26 | 56,59 | 4,54% | 9.989,00 |
| 06.02.2026 | 54,30 | 54,33 | 53,90 | 54,13 | -0,78% | 16.678,00 |
| 05.02.2026 | 53,34 | 54,65 | 52,74 | 54,56 | -3,53% | 29.822,00 |
| 04.02.2026 | 56,42 | 56,76 | 56,12 | 56,55 | 2,22% | 13.394,00 |
| 03.02.2026 | 55,45 | 55,78 | 53,79 | 55,32 | -1,20% | 17.506,00 |
| 02.02.2026 | 55,45 | 55,99 | 55,11 | 55,99 | -0,22% | 5.126,00 |
| 30.01.2026 | 57,00 | 57,00 | 56,00 | 56,12 | -2,76% | 12.876,00 |
| 29.01.2026 | 57,17 | 57,74 | 56,87 | 57,71 | -1,04% | 20.690,00 |
| 28.01.2026 | 57,85 | 58,57 | 57,85 | 58,31 | -2,27% | 21.318,00 |
| 27.01.2026 | 58,56 | 59,84 | 58,56 | 59,67 | 2,39% | 15.470,00 |
| 26.01.2026 | 58,40 | 58,83 | 58,27 | 58,27 | -3,33% | 5.179,00 |
| 22.01.2026 | 60,18 | 60,28 | 59,61 | 60,28 | 1,46% | 4.317,00 |
| 21.01.2026 | 58,49 | 59,41 | 58,49 | 59,41 | 2,54% | 2.884,00 |
| 20.01.2026 | 59,43 | 59,89 | 57,72 | 57,94 | -2,42% | 4.673,00 |
| 16.01.2026 | 59,47 | 59,52 | 59,38 | 59,38 | 0,50% | 1.805,00 |
| 15.01.2026 | 58,63 | 59,47 | 58,63 | 59,08 | 0,61% | 3.036,00 |
| 14.01.2026 | 58,93 | 59,78 | 58,68 | 58,72 | 3,93% | 15.939,00 |
| 13.01.2026 | 55,99 | 56,99 | 55,84 | 56,50 | 2,20% | 7.856,00 |
| 12.01.2026 | 54,62 | 55,30 | 54,47 | 55,29 | -0,57% | 3.740,00 |
| 09.01.2026 | 53,73 | 55,88 | 53,73 | 55,60 | 4,16% | 11.299,00 |
| 08.01.2026 | 52,95 | 53,38 | 52,49 | 53,38 | 0,89% | 1.605,00 |
| 07.01.2026 | 51,66 | 53,48 | 51,66 | 52,91 | 2,52% | 13.636,00 |
| 06.01.2026 | 52,78 | 52,78 | 50,80 | 51,61 | -2,90% | 4.582,00 |
| 05.01.2026 | 52,45 | 53,28 | 52,37 | 53,15 | 2,31% | 20.274,00 |