Echtzeit-Aktienkurs NIC Inc.
Bid:
Ask:
Aktienkurse zur NIC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 34,72 | 34,74 | 34,69 | 34,70 | 0,38% | - |
| 25.02.2021 | 34,58 | 34,58 | 34,57 | 34,57 | -0,52% | - |
| 24.02.2021 | 34,82 | 35,05 | 34,63 | 34,75 | 0,00% | - |
| 23.02.2021 | 34,65 | 34,86 | 34,53 | 34,75 | 0,03% | - |
| 22.02.2021 | 35,03 | 35,21 | 34,70 | 34,74 | -1,29% | - |
| 19.02.2021 | 35,33 | 35,38 | 35,03 | 35,20 | 2,09% | - |
| 18.02.2021 | 34,54 | 34,57 | 0,00 | 34,48 | -0,42% | - |
| 17.02.2021 | 34,79 | 34,79 | 34,62 | 34,62 | -1,17% | - |
| 16.02.2021 | 34,73 | 35,19 | 34,73 | 35,03 | 0,19% | - |
| 12.02.2021 | 34,66 | 35,06 | 0,00 | 34,97 | 0,95% | - |
| 11.02.2021 | 34,41 | 35,31 | 0,00 | 34,64 | 0,60% | - |
| 10.02.2021 | 34,53 | 34,87 | 34,15 | 34,43 | 15,38% | - |
| 09.02.2021 | 29,52 | 30,01 | 29,51 | 29,84 | 3,07% | - |
| 08.02.2021 | 28,62 | 29,02 | 28,53 | 28,95 | 2,88% | - |
| 05.02.2021 | 28,54 | 28,63 | 28,06 | 28,14 | -2,55% | - |
| 04.02.2021 | 28,60 | 29,00 | 28,46 | 28,88 | 2,52% | - |
| 03.02.2021 | 27,70 | 28,19 | 27,64 | 28,17 | 0,57% | - |
| 02.02.2021 | 27,28 | 28,03 | 27,20 | 28,01 | 3,72% | - |
| 01.02.2021 | 26,36 | 27,23 | 26,30 | 27,00 | 0,07% | - |
| 29.01.2021 | 27,33 | 27,50 | 26,77 | 26,98 | -2,42% | - |
| 28.01.2021 | 28,02 | 28,06 | 27,42 | 27,65 | -2,21% | - |
| 27.01.2021 | 28,66 | 28,70 | 28,13 | 28,28 | -2,40% | - |
| 26.01.2021 | 29,32 | 29,36 | 28,67 | 28,97 | -0,94% | - |
| 25.01.2021 | 30,38 | 30,79 | 29,18 | 29,25 | -1,86% | - |
| 22.01.2021 | 29,51 | 29,83 | 29,11 | 29,80 | 2,05% | - |
| 21.01.2021 | 29,22 | 29,27 | 29,20 | 29,20 | -0,21% | - |
| 20.01.2021 | 29,09 | 29,30 | 28,31 | 29,26 | 2,22% | - |
| 19.01.2021 | 28,30 | 28,83 | 28,26 | 28,63 | 4,64% | - |
| 15.01.2021 | 27,15 | 27,37 | 27,05 | 27,36 | 0,48% | - |
| 14.01.2021 | 27,49 | 27,50 | 26,61 | 27,23 | 1,53% | - |
| 13.01.2021 | 27,11 | 27,21 | 26,73 | 26,82 | -1,92% | - |
| 12.01.2021 | 27,34 | 27,34 | 27,34 | 27,34 | 0,16% | - |
| 11.01.2021 | 27,53 | 27,58 | 27,21 | 27,30 | -0,33% | - |
| 08.01.2021 | 27,65 | 27,69 | 27,07 | 27,39 | -0,74% | - |
| 07.01.2021 | 27,21 | 27,66 | 27,09 | 27,59 | 2,17% | - |
| 06.01.2021 | 26,77 | 27,61 | 0,00 | 27,01 | 3,41% | - |
| 05.01.2021 | 26,06 | 26,38 | 25,90 | 26,12 | 0,67% | - |
| 04.01.2021 | 25,95 | 26,02 | 25,36 | 25,94 | 0,37% | - |
| 31.12.2020 | 25,73 | 25,87 | 25,24 | 25,85 | 0,41% | - |
| 30.12.2020 | 26,05 | 26,07 | 25,71 | 25,74 | -0,79% | - |
| 29.12.2020 | 26,51 | 26,54 | 25,86 | 25,95 | -3,08% | - |
| 28.12.2020 | 26,57 | 26,80 | 26,45 | 26,77 | 0,96% | - |
| 24.12.2020 | 26,26 | 27,17 | 25,59 | 26,52 | 1,16% | - |
| 23.12.2020 | 26,31 | 26,38 | 26,10 | 26,21 | -0,15% | - |
| 22.12.2020 | 25,91 | 26,40 | 25,91 | 26,25 | 1,39% | - |
| 21.12.2020 | 25,48 | 25,90 | 25,42 | 25,89 | -0,04% | - |
| 18.12.2020 | 25,73 | 26,41 | 25,49 | 25,90 | 1,65% | - |
| 17.12.2020 | 25,35 | 25,70 | 25,31 | 25,48 | 1,45% | - |
| 16.12.2020 | 25,51 | 25,51 | 24,62 | 25,12 | -3,20% | - |
| 15.12.2020 | 24,52 | 26,51 | 24,46 | 25,95 | 6,16% | - |
| 14.12.2020 | 24,78 | 24,93 | 22,18 | 24,44 | 0,43% | - |
| 11.12.2020 | 24,07 | 24,49 | 24,01 | 24,34 | 0,87% | - |
| 10.12.2020 | 24,40 | 24,43 | 24,02 | 24,13 | -1,23% | - |
| 09.12.2020 | 24,32 | 24,49 | 24,20 | 24,43 | 1,75% | - |
| 08.12.2020 | 24,19 | 25,17 | 23,95 | 24,01 | -1,03% | - |
| 07.12.2020 | 24,26 | 24,26 | 24,25 | 24,26 | 2,45% | - |
| 04.12.2020 | 23,34 | 23,70 | 23,34 | 23,68 | 2,14% | - |
| 03.12.2020 | 23,13 | 28,14 | 22,99 | 23,18 | 0,00% | - |
| 02.12.2020 | 23,20 | 23,79 | 22,99 | 23,18 | -1,07% | - |
| 01.12.2020 | 23,46 | 23,61 | 23,22 | 23,43 | 0,54% | - |
| 30.11.2020 | 23,31 | 23,31 | 23,31 | 23,31 | -2,90% | - |
| 27.11.2020 | 23,71 | 24,53 | 23,30 | 24,00 | 2,56% | - |
| 25.11.2020 | 23,78 | 23,84 | 23,40 | 23,40 | -3,35% | - |
| 24.11.2020 | 24,33 | 24,47 | 24,05 | 24,21 | 1,59% | - |
| 23.11.2020 | 23,67 | 24,03 | 23,66 | 23,83 | 0,21% | - |
| 20.11.2020 | 23,66 | 23,89 | 23,53 | 23,78 | 0,04% | - |
| 19.11.2020 | 23,87 | 24,06 | 23,69 | 23,77 | -2,08% | - |
| 18.11.2020 | 24,28 | 24,53 | 24,24 | 24,28 | -1,24% | - |
| 17.11.2020 | 24,02 | 24,66 | 23,91 | 24,58 | -0,08% | - |
| 16.11.2020 | 24,52 | 24,77 | 24,36 | 24,60 | 2,05% | - |
| 13.11.2020 | 24,09 | 24,35 | 23,73 | 24,11 | 3,59% | - |
| 12.11.2020 | 23,46 | 23,70 | 23,05 | 23,27 | -2,29% | - |
| 11.11.2020 | 23,85 | 23,85 | 23,80 | 23,82 | -0,94% | - |
| 10.11.2020 | 0,00 | 24,26 | 0,00 | 24,04 | 2,98% | - |
| 09.11.2020 | 23,48 | 23,98 | 23,35 | 23,35 | 1,28% | - |
| 06.11.2020 | 23,74 | 23,74 | 22,92 | 23,05 | -0,17% | - |
| 05.11.2020 | 22,71 | 23,30 | 22,71 | 23,09 | 1,36% | - |
| 04.11.2020 | 22,87 | 23,47 | 22,74 | 22,78 | -1,00% | - |
| 03.11.2020 | 23,07 | 23,32 | 22,78 | 23,01 | 1,99% | - |
| 02.11.2020 | 22,70 | 22,73 | 22,14 | 22,56 | 0,87% | - |
| 30.10.2020 | 22,34 | 22,98 | 22,01 | 22,37 | -0,73% | - |
| 29.10.2020 | 23,29 | 23,98 | 22,50 | 22,53 | 7,26% | - |
| 28.10.2020 | 20,80 | 21,49 | 20,38 | 21,01 | 1,47% | - |
| 27.10.2020 | 21,22 | 21,22 | 20,70 | 20,70 | -2,61% | - |
| 26.10.2020 | 20,83 | 21,28 | 20,79 | 21,26 | -0,70% | - |
| 23.10.2020 | 21,12 | 21,41 | 20,92 | 21,41 | 2,05% | - |
| 22.10.2020 | 20,94 | 21,23 | 20,87 | 20,98 | -0,14% | - |
| 21.10.2020 | 21,23 | 21,24 | 20,91 | 21,01 | -0,52% | - |
| 20.10.2020 | 21,17 | 21,27 | 20,96 | 21,12 | -2,15% | - |
| 19.10.2020 | 21,42 | 21,58 | 21,03 | 21,58 | 0,51% | - |
| 16.10.2020 | 21,32 | 21,56 | 21,28 | 21,47 | -1,06% | - |
| 15.10.2020 | 21,01 | 21,70 | 20,91 | 21,70 | 0,25% | - |
| 14.10.2020 | 21,25 | 21,65 | 21,12 | 21,65 | 1,67% | - |
| 13.10.2020 | 21,31 | 21,41 | 21,18 | 21,29 | -0,56% | - |
| 12.10.2020 | 21,21 | 21,52 | 21,00 | 21,41 | 1,18% | - |
| 09.10.2020 | 21,03 | 21,20 | 20,90 | 21,16 | 1,03% | - |
| 08.10.2020 | 21,12 | 21,26 | 20,83 | 20,95 | 1,50% | - |
| 07.10.2020 | 20,75 | 20,78 | 20,43 | 20,64 | -0,46% | - |
| 06.10.2020 | 20,36 | 21,19 | 20,36 | 20,73 | 0,56% | - |
| 05.10.2020 | 20,15 | 20,69 | 20,14 | 20,62 | 1,93% | - |