49,440$
-3,38%
Echtzeit-Aktienkurs Nayax Ltd
Bid:
Ask:
Aktienkurse zur Nayax Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 64,86 | 65,51 | 64,38 | 64,78 | 2,39% | 17.389,00 |
| 22.06.2026 | 64,73 | 64,73 | 62,50 | 63,27 | -3,06% | 21.060,00 |
| 18.06.2026 | 65,28 | 65,74 | 64,99 | 65,27 | 3,18% | 6.558,00 |
| 17.06.2026 | 66,04 | 66,30 | 63,26 | 63,26 | -4,66% | 12.152,00 |
| 16.06.2026 | 66,33 | 67,00 | 66,33 | 66,35 | -1,72% | 4.768,00 |
| 15.06.2026 | 67,82 | 68,10 | 67,51 | 67,51 | -0,91% | 4.146,00 |
| 12.06.2026 | 67,01 | 68,79 | 67,01 | 68,13 | 3,43% | 8.118,00 |
| 11.06.2026 | 64,70 | 65,87 | 64,70 | 65,87 | 2,86% | 10.707,00 |
| 10.06.2026 | 63,80 | 64,69 | 63,73 | 64,04 | -1,19% | 9.004,00 |
| 09.06.2026 | 65,93 | 65,94 | 64,11 | 64,81 | -2,49% | 9.057,00 |
| 08.06.2026 | 66,66 | 67,30 | 65,96 | 66,47 | 2,25% | 12.873,00 |
| 05.06.2026 | 67,99 | 67,99 | 65,00 | 65,00 | -4,48% | 5.691,00 |
| 04.06.2026 | 67,78 | 68,47 | 67,78 | 68,05 | -1,05% | 27.804,00 |
| 03.06.2026 | 68,69 | 69,46 | 68,09 | 68,77 | -0,04% | 12.269,00 |
| 02.06.2026 | 69,61 | 69,79 | 68,58 | 68,80 | -6,56% | 19.904,00 |
| 01.06.2026 | 73,31 | 73,97 | 72,39 | 73,63 | -2,59% | 26.560,00 |
| 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 |