Echtzeit-Aktienkurs Nuance Communications Inc.
Bid:
Ask:
Aktienkurse zur Nuance Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,00 | 44,92 | 0,00 | 44,63 | 3,72% | - |
| 25.02.2021 | 43,89 | 43,89 | 0,00 | 43,03 | -4,00% | - |
| 24.02.2021 | 43,86 | 45,24 | 43,79 | 44,82 | -0,11% | - |
| 23.02.2021 | 44,53 | 45,31 | 43,33 | 44,87 | -0,95% | - |
| 22.02.2021 | 46,64 | 46,67 | 45,05 | 45,30 | -5,95% | - |
| 19.02.2021 | 48,67 | 48,92 | 47,70 | 48,17 | -0,45% | - |
| 18.02.2021 | 47,41 | 48,77 | 47,18 | 48,39 | -0,44% | - |
| 17.02.2021 | 48,26 | 48,88 | 47,75 | 48,60 | -0,63% | - |
| 16.02.2021 | 49,15 | 49,28 | 48,53 | 48,91 | -1,57% | - |
| 12.02.2021 | 48,83 | 49,84 | 48,63 | 49,69 | 0,80% | - |
| 11.02.2021 | 49,24 | 49,49 | 48,40 | 49,30 | 0,00% | - |
| 10.02.2021 | 49,63 | 50,06 | 0,00 | 49,30 | 0,39% | - |
| 09.02.2021 | 49,56 | 49,73 | 48,11 | 49,11 | -2,58% | - |
| 08.02.2021 | 50,49 | 50,60 | 48,83 | 50,41 | 0,00% | - |
| 05.02.2021 | 49,53 | 50,58 | 49,28 | 50,41 | 1,79% | - |
| 04.02.2021 | 48,91 | 49,76 | 48,89 | 49,52 | 3,18% | - |
| 03.02.2021 | 46,48 | 48,04 | 46,47 | 48,00 | 1,28% | - |
| 02.02.2021 | 47,40 | 47,40 | 47,39 | 47,39 | 2,11% | - |
| 01.02.2021 | 46,05 | 46,42 | 0,00 | 46,41 | 1,58% | - |
| 29.01.2021 | 45,98 | 46,31 | 0,00 | 45,69 | -0,74% | - |
| 28.01.2021 | 44,51 | 46,44 | 43,98 | 46,03 | 6,96% | - |
| 27.01.2021 | 43,04 | 43,04 | 43,04 | 43,04 | -9,95% | - |
| 26.01.2021 | 48,00 | 48,08 | 46,74 | 47,79 | -0,87% | - |
| 25.01.2021 | 49,68 | 49,79 | 47,76 | 48,21 | -1,13% | - |
| 22.01.2021 | 49,24 | 49,27 | 48,27 | 48,76 | -2,41% | - |
| 21.01.2021 | 49,99 | 50,89 | 49,89 | 49,97 | 0,19% | - |
| 20.01.2021 | 50,63 | 50,98 | 49,77 | 49,87 | -0,25% | - |
| 19.01.2021 | 49,34 | 50,01 | 49,04 | 50,00 | 2,70% | - |
| 15.01.2021 | 49,44 | 49,70 | 0,00 | 48,68 | -2,97% | - |
| 14.01.2021 | 49,56 | 50,62 | 49,42 | 50,17 | 3,27% | - |
| 13.01.2021 | 48,95 | 49,08 | 48,48 | 48,58 | 1,31% | - |
| 12.01.2021 | 48,13 | 48,53 | 47,56 | 47,95 | -0,20% | - |
| 11.01.2021 | 47,37 | 48,15 | 47,28 | 48,05 | 1,26% | - |
| 08.01.2021 | 46,45 | 47,57 | 46,42 | 47,45 | 2,91% | - |
| 07.01.2021 | 46,00 | 46,85 | 45,62 | 46,11 | 4,17% | - |
| 06.01.2021 | 44,03 | 45,50 | 0,00 | 44,26 | 1,81% | - |
| 05.01.2021 | 43,63 | 43,83 | 43,16 | 43,48 | -0,41% | - |
| 04.01.2021 | 43,77 | 43,78 | 42,40 | 43,66 | -0,98% | - |
| 31.12.2020 | 43,60 | 44,47 | 43,53 | 44,09 | 0,41% | - |
| 30.12.2020 | 44,13 | 44,39 | 43,88 | 43,91 | 0,56% | - |
| 29.12.2020 | 43,55 | 44,02 | 43,27 | 43,66 | -0,46% | - |
| 28.12.2020 | 43,85 | 43,89 | 43,85 | 43,86 | -0,37% | - |
| 24.12.2020 | 43,97 | 44,61 | 43,55 | 44,03 | 1,03% | - |
| 23.12.2020 | 43,60 | 43,90 | 43,34 | 43,58 | -0,94% | - |
| 22.12.2020 | 44,00 | 44,00 | 43,99 | 43,99 | -0,85% | - |
| 21.12.2020 | 43,31 | 44,51 | 43,25 | 44,37 | 2,61% | - |
| 18.12.2020 | 43,62 | 43,90 | 43,01 | 43,24 | 0,14% | - |
| 17.12.2020 | 43,44 | 43,66 | 43,04 | 43,18 | -0,15% | - |
| 16.12.2020 | 43,07 | 43,57 | 43,00 | 43,24 | 0,86% | - |
| 15.12.2020 | 42,67 | 42,88 | 42,01 | 42,87 | 1,89% | - |
| 14.12.2020 | 42,08 | 42,08 | 42,08 | 42,08 | -6,82% | - |
| 11.12.2020 | 43,68 | 46,66 | 43,68 | 45,16 | 9,10% | - |
| 10.12.2020 | 42,68 | 43,10 | 41,39 | 41,39 | -2,32% | - |
| 09.12.2020 | 42,82 | 45,91 | 42,10 | 42,38 | -1,34% | - |
| 08.12.2020 | 41,60 | 43,63 | 41,57 | 42,95 | 4,79% | - |
| 07.12.2020 | 41,99 | 42,47 | 40,74 | 40,99 | -4,17% | - |
| 04.12.2020 | 42,04 | 45,85 | 42,04 | 42,77 | 1,60% | - |
| 03.12.2020 | 42,85 | 42,88 | 38,21 | 42,10 | -0,12% | - |
| 02.12.2020 | 42,15 | 42,51 | 41,70 | 42,15 | -0,35% | - |
| 01.12.2020 | 42,30 | 42,30 | 42,30 | 42,30 | -0,22% | - |
| 30.11.2020 | 43,03 | 43,21 | 39,91 | 42,39 | 2,05% | - |
| 27.11.2020 | 42,30 | 43,49 | 41,54 | 41,54 | -3,19% | - |
| 25.11.2020 | 42,88 | 42,93 | 42,88 | 42,91 | 3,03% | - |
| 24.11.2020 | 41,94 | 42,12 | 41,25 | 41,65 | -1,61% | - |
| 23.11.2020 | 41,45 | 42,45 | 41,25 | 42,33 | 2,36% | - |
| 20.11.2020 | 40,35 | 41,62 | 40,08 | 41,36 | 6,12% | - |
| 19.11.2020 | 38,86 | 39,99 | 0,00 | 38,97 | 16,38% | - |
| 18.11.2020 | 33,95 | 33,95 | 33,49 | 33,49 | -2,77% | - |
| 17.11.2020 | 34,47 | 34,74 | 34,16 | 34,44 | -0,52% | - |
| 16.11.2020 | 34,31 | 34,92 | 34,29 | 34,62 | 0,09% | - |
| 13.11.2020 | 35,19 | 35,19 | 34,47 | 34,59 | -0,17% | - |
| 12.11.2020 | 34,65 | 34,65 | 34,65 | 34,65 | -0,26% | - |
| 11.11.2020 | 33,94 | 34,97 | 0,00 | 34,74 | 3,81% | - |
| 10.11.2020 | 33,35 | 33,53 | 32,04 | 33,47 | -1,65% | - |
| 09.11.2020 | 33,81 | 35,00 | 33,78 | 34,03 | -1,33% | - |
| 06.11.2020 | 34,24 | 34,70 | 34,24 | 34,49 | 0,52% | - |
| 05.11.2020 | 34,45 | 34,65 | 34,23 | 34,31 | 1,57% | - |
| 04.11.2020 | 33,65 | 34,34 | 33,48 | 33,78 | 3,62% | - |
| 03.11.2020 | 31,83 | 32,68 | 31,83 | 32,60 | 4,22% | - |
| 02.11.2020 | 32,27 | 32,47 | 31,05 | 31,28 | -1,88% | - |
| 30.10.2020 | 32,38 | 32,60 | 31,54 | 31,88 | -2,54% | - |
| 29.10.2020 | 32,49 | 32,77 | 32,07 | 32,71 | 1,27% | - |
| 28.10.2020 | 32,61 | 32,69 | 31,96 | 32,30 | -4,30% | - |
| 27.10.2020 | 33,74 | 33,75 | 33,74 | 33,75 | 2,20% | - |
| 26.10.2020 | 33,64 | 33,70 | 32,52 | 33,02 | -3,70% | - |
| 23.10.2020 | 33,28 | 34,32 | 33,24 | 34,29 | 2,16% | - |
| 22.10.2020 | 33,68 | 33,85 | 33,07 | 33,57 | 0,22% | - |
| 21.10.2020 | 34,52 | 34,54 | 33,38 | 33,49 | -1,62% | - |
| 20.10.2020 | 34,67 | 34,71 | 34,04 | 34,04 | -0,71% | - |
| 19.10.2020 | 0,00 | 35,21 | 0,00 | 34,29 | -1,87% | - |
| 16.10.2020 | 35,04 | 35,26 | 34,57 | 34,94 | 0,29% | - |
| 15.10.2020 | 34,38 | 34,95 | 34,25 | 34,84 | 0,13% | - |
| 14.10.2020 | 34,62 | 34,98 | 34,10 | 34,80 | -1,22% | - |
| 13.10.2020 | 34,42 | 35,40 | 34,18 | 35,23 | 2,26% | - |
| 12.10.2020 | 34,45 | 34,81 | 34,20 | 34,45 | 0,35% | - |
| 09.10.2020 | 34,18 | 34,68 | 34,07 | 34,33 | 1,72% | - |
| 08.10.2020 | 33,91 | 33,95 | 33,39 | 33,75 | -0,88% | - |
| 07.10.2020 | 34,04 | 34,47 | 33,88 | 34,05 | 1,81% | - |
| 06.10.2020 | 33,48 | 33,98 | 33,22 | 33,44 | -0,04% | - |
| 05.10.2020 | 33,48 | 33,59 | 33,15 | 33,46 | 2,39% | - |