38,000€
3,26%
Echtzeit-Aktienkurs NCS Multistage Holdings Inc.
Bid:
Ask:
Aktienkurse zur NCS Multistage Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 38,40 | 39,60 | 37,70 | 38,10 | -1,30% | - |
| 25.05.2026 | 38,00 | 38,90 | 38,00 | 38,60 | 1,05% | - |
| 22.05.2026 | 37,80 | 38,90 | 36,70 | 38,20 | 1,06% | - |
| 21.05.2026 | 37,70 | 38,10 | 36,90 | 37,80 | 1,07% | - |
| 20.05.2026 | 37,30 | 39,40 | 36,10 | 37,40 | 1,36% | - |
| 19.05.2026 | 37,50 | 37,80 | 36,50 | 36,90 | -0,54% | - |
| 18.05.2026 | 36,60 | 37,70 | 35,80 | 37,10 | 0,54% | - |
| 15.05.2026 | 37,80 | 39,30 | 36,00 | 36,90 | -1,60% | - |
| 14.05.2026 | 35,90 | 37,90 | 35,60 | 37,50 | 1,90% | - |
| 13.05.2026 | 35,50 | 36,80 | 34,70 | 36,80 | 4,55% | - |
| 12.05.2026 | 35,80 | 36,90 | 35,20 | 35,20 | -1,40% | - |
| 11.05.2026 | 34,50 | 36,10 | 33,60 | 35,70 | 3,78% | - |
| 08.05.2026 | 33,90 | 35,60 | 33,40 | 34,40 | 1,47% | - |
| 07.05.2026 | 33,90 | 34,90 | 31,70 | 33,90 | 2,11% | 700,00 |
| 06.05.2026 | 34,80 | 35,90 | 33,20 | 33,20 | -5,95% | - |
| 05.05.2026 | 37,80 | 38,20 | 34,40 | 35,30 | -8,07% | 240,00 |
| 04.05.2026 | 42,30 | 44,20 | 37,20 | 38,40 | -18,64% | - |
| 30.04.2026 | 60,75 | 65,50 | 45,60 | 47,20 | -27,66% | 980,00 |
| 29.04.2026 | 67,00 | 70,25 | 63,50 | 65,25 | -3,33% | - |
| 28.04.2026 | 66,75 | 69,50 | 65,00 | 67,50 | 1,12% | - |
| 27.04.2026 | 67,00 | 68,00 | 64,75 | 66,75 | -1,11% | - |
| 24.04.2026 | 66,75 | 67,75 | 64,00 | 67,50 | 1,89% | - |
| 23.04.2026 | 72,50 | 74,00 | 65,50 | 66,25 | -9,25% | 564,00 |
| 22.04.2026 | 63,50 | 74,75 | 63,50 | 73,00 | 14,96% | - |
| 21.04.2026 | 61,50 | 64,50 | 61,25 | 63,50 | 3,25% | - |
| 20.04.2026 | 64,50 | 65,25 | 59,25 | 61,50 | -0,81% | - |
| 17.04.2026 | 62,50 | 66,00 | 60,50 | 62,00 | -0,40% | - |
| 16.04.2026 | 60,75 | 63,25 | 60,75 | 62,25 | 3,75% | - |
| 15.04.2026 | 59,25 | 64,00 | 58,75 | 60,00 | 1,27% | 45,00 |
| 14.04.2026 | 58,50 | 61,50 | 57,25 | 59,25 | 2,60% | - |
| 13.04.2026 | 54,75 | 59,25 | 54,25 | 57,75 | 7,94% | - |
| 10.04.2026 | 57,00 | 58,00 | 53,50 | 53,50 | -6,55% | - |
| 09.04.2026 | 54,50 | 58,25 | 54,50 | 57,25 | 4,09% | - |
| 08.04.2026 | 54,50 | 56,75 | 52,25 | 55,00 | -0,45% | - |
| 07.04.2026 | 53,75 | 55,75 | 51,95 | 55,25 | 6,25% | - |
| 02.04.2026 | 52,50 | 53,75 | 50,65 | 52,00 | -0,95% | - |
| 01.04.2026 | 53,50 | 55,25 | 51,50 | 52,50 | -1,41% | - |
| 31.03.2026 | 55,25 | 58,25 | 52,50 | 53,25 | -12,70% | - |
| 30.03.2026 | 63,50 | 64,50 | 50,80 | 61,00 | -4,31% | - |
| 27.03.2026 | 61,75 | 64,50 | 61,00 | 63,75 | 3,24% | - |
| 26.03.2026 | 63,25 | 64,50 | 60,75 | 61,75 | -1,59% | - |
| 25.03.2026 | 63,00 | 65,50 | 57,75 | 62,75 | -0,79% | - |
| 24.03.2026 | 60,00 | 64,00 | 57,50 | 63,25 | 5,86% | - |
| 23.03.2026 | 59,00 | 60,50 | 56,50 | 59,75 | 0,84% | - |
| 20.03.2026 | 59,25 | 62,25 | 57,25 | 59,25 | -6,69% | 1.599,00 |
| 19.03.2026 | 63,25 | 64,00 | 62,75 | 63,50 | 3,25% | 223,00 |
| 18.03.2026 | 60,00 | 62,50 | 57,50 | 61,50 | 2,07% | 600,00 |
| 17.03.2026 | 54,75 | 60,50 | 53,25 | 60,25 | 13,15% | - |
| 16.03.2026 | 56,50 | 57,75 | 52,00 | 53,25 | -4,91% | - |
| 13.03.2026 | 56,50 | 59,50 | 54,75 | 56,00 | -0,44% | - |
| 12.03.2026 | 58,75 | 60,50 | 55,25 | 56,25 | -3,02% | - |
| 11.03.2026 | 53,50 | 59,00 | 52,75 | 58,00 | 8,92% | - |
| 10.03.2026 | 46,60 | 53,50 | 45,90 | 53,25 | 29,25% | - |
| 09.03.2026 | 42,30 | 50,65 | 41,20 | 41,20 | 1,98% | - |
| 06.03.2026 | 38,30 | 42,60 | 37,50 | 40,40 | 6,60% | - |
| 05.03.2026 | 35,20 | 39,00 | 33,80 | 37,90 | 11,47% | - |
| 04.03.2026 | 34,80 | 35,20 | 33,50 | 34,00 | -2,02% | - |
| 03.03.2026 | 35,40 | 36,20 | 34,10 | 34,70 | -0,86% | - |
| 02.03.2026 | 33,90 | 36,00 | 33,20 | 35,00 | 3,24% | - |
| 27.02.2026 | 34,90 | 35,00 | 33,70 | 33,90 | -0,88% | - |
| 26.02.2026 | 33,70 | 35,20 | 32,70 | 34,20 | 2,70% | - |
| 25.02.2026 | 32,00 | 33,70 | 32,00 | 33,30 | 2,78% | - |
| 24.02.2026 | 33,00 | 34,00 | 32,00 | 32,40 | -1,22% | - |
| 23.02.2026 | 34,30 | 35,00 | 32,30 | 32,80 | -2,67% | - |
| 20.02.2026 | 34,40 | 35,10 | 32,80 | 33,70 | 0,90% | - |
| 19.02.2026 | 32,80 | 33,70 | 32,60 | 33,40 | 1,83% | - |
| 18.02.2026 | 33,60 | 34,50 | 32,50 | 32,80 | -0,91% | - |
| 17.02.2026 | 32,60 | 33,50 | 32,20 | 33,10 | 0,61% | - |
| 16.02.2026 | 33,10 | 34,10 | 32,70 | 32,90 | 0,61% | - |
| 13.02.2026 | 32,80 | 33,70 | 32,40 | 32,70 | 2,19% | - |
| 12.02.2026 | 33,70 | 34,70 | 32,00 | 32,00 | -6,43% | - |
| 11.02.2026 | 33,60 | 34,60 | 33,60 | 34,20 | 1,79% | - |
| 10.02.2026 | 33,20 | 33,90 | 33,10 | 33,60 | 1,82% | - |
| 09.02.2026 | 32,60 | 33,90 | 32,40 | 33,00 | 0,92% | - |
| 06.02.2026 | 32,00 | 33,40 | 32,00 | 32,70 | 2,83% | - |
| 05.02.2026 | 32,00 | 34,40 | 31,60 | 31,80 | -2,15% | - |
| 04.02.2026 | 33,60 | 34,10 | 30,60 | 32,50 | 3,50% | - |
| 03.02.2026 | 33,50 | 34,50 | 31,40 | 31,40 | -6,55% | - |
| 02.02.2026 | 33,30 | 34,30 | 33,00 | 33,60 | 0,00% | - |
| 30.01.2026 | 33,30 | 34,30 | 32,80 | 33,60 | -1,47% | - |
| 29.01.2026 | 33,60 | 35,20 | 33,60 | 34,10 | -0,87% | - |
| 28.01.2026 | 33,60 | 34,70 | 33,30 | 34,40 | 1,78% | - |
| 27.01.2026 | 33,80 | 34,30 | 33,10 | 33,80 | 0,00% | 3.840,00 |
| 26.01.2026 | 33,80 | 34,90 | 33,60 | 33,80 | -1,74% | - |
| 23.01.2026 | 34,20 | 35,90 | 33,10 | 34,40 | 0,00% | - |
| 22.01.2026 | 35,00 | 35,60 | 33,60 | 34,40 | 1,47% | - |
| 21.01.2026 | 33,60 | 34,40 | 33,10 | 33,90 | 3,35% | - |
| 20.01.2026 | 34,30 | 34,70 | 32,80 | 32,80 | -4,65% | - |
| 19.01.2026 | 34,30 | 34,40 | 34,20 | 34,40 | -1,15% | - |
| 16.01.2026 | 34,30 | 34,90 | 33,80 | 34,80 | 2,65% | - |
| 15.01.2026 | 33,40 | 34,40 | 32,40 | 33,90 | 0,59% | - |
| 14.01.2026 | 33,90 | 34,80 | 33,30 | 33,70 | 0,00% | - |
| 13.01.2026 | 33,60 | 34,20 | 31,80 | 33,70 | 1,51% | - |
| 12.01.2026 | 32,00 | 33,40 | 31,40 | 33,20 | 3,75% | - |
| 09.01.2026 | 32,80 | 33,70 | 31,10 | 32,00 | -1,23% | - |
| 08.01.2026 | 33,10 | 33,50 | 32,30 | 32,40 | -1,52% | - |
| 07.01.2026 | 33,60 | 34,10 | 32,90 | 32,90 | -4,08% | - |
| 06.01.2026 | 34,70 | 35,50 | 33,80 | 34,30 | 0,29% | - |
| 05.01.2026 | 34,50 | 35,50 | 33,80 | 34,20 | 4,27% | - |
| 02.01.2026 | 33,80 | 34,20 | 32,80 | 32,80 | -1,20% | - |