11,650€
-0,43%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,05 | 11,75 | 11,00 | 11,70 | 5,88% | - |
| 21.08.2025 | 10,75 | 11,05 | 10,75 | 11,05 | 1,84% | - |
| 20.08.2025 | 10,65 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 19.08.2025 | 10,95 | 11,15 | 10,65 | 10,65 | -3,62% | - |
| 18.08.2025 | 10,75 | 11,05 | 10,55 | 11,05 | 3,76% | - |
| 15.08.2025 | 10,80 | 11,05 | 10,65 | 10,65 | -1,84% | 1.836,00 |
| 14.08.2025 | 10,80 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 13.08.2025 | 10,55 | 10,85 | 10,50 | 10,85 | 2,84% | - |
| 12.08.2025 | 10,65 | 10,70 | 10,35 | 10,55 | 0,00% | - |
| 11.08.2025 | 10,65 | 10,75 | 10,45 | 10,55 | -0,47% | - |
| 08.08.2025 | 10,75 | 10,85 | 10,55 | 10,60 | -2,30% | - |
| 07.08.2025 | 11,45 | 11,45 | 10,25 | 10,85 | -4,41% | - |
| 06.08.2025 | 11,35 | 11,55 | 11,25 | 11,35 | -0,87% | - |
| 05.08.2025 | 11,45 | 11,55 | 11,25 | 11,45 | 0,00% | - |
| 04.08.2025 | 11,25 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 01.08.2025 | 11,75 | 11,85 | 11,10 | 11,15 | -6,30% | - |
| 31.07.2025 | 12,05 | 12,20 | 11,85 | 11,90 | -1,24% | - |
| 30.07.2025 | 12,05 | 12,35 | 11,85 | 12,05 | -0,82% | - |
| 29.07.2025 | 12,55 | 12,65 | 12,05 | 12,15 | -2,41% | - |
| 28.07.2025 | 12,35 | 12,55 | 12,25 | 12,45 | 1,63% | - |
| 25.07.2025 | 12,15 | 12,25 | 11,85 | 12,25 | 1,66% | - |
| 24.07.2025 | 12,35 | 12,45 | 12,05 | 12,05 | -3,21% | - |
| 23.07.2025 | 12,30 | 12,45 | 12,15 | 12,45 | 1,63% | - |
| 22.07.2025 | 12,05 | 12,45 | 11,85 | 12,25 | 1,66% | - |
| 21.07.2025 | 12,10 | 12,35 | 12,05 | 12,05 | -0,82% | - |
| 18.07.2025 | 12,15 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 17.07.2025 | 11,85 | 12,35 | 11,75 | 12,25 | 4,26% | - |
| 16.07.2025 | 11,85 | 11,95 | 11,45 | 11,75 | 0,00% | - |
| 15.07.2025 | 11,75 | 11,95 | 11,70 | 11,75 | 0,86% | - |
| 14.07.2025 | 11,25 | 11,75 | 11,25 | 11,65 | 2,64% | - |
| 11.07.2025 | 11,45 | 11,45 | 11,35 | 11,35 | -1,73% | - |
| 10.07.2025 | 11,45 | 11,70 | 11,25 | 11,55 | 0,87% | - |
| 09.07.2025 | 11,50 | 11,50 | 11,20 | 11,45 | 0,00% | - |
| 08.07.2025 | 11,25 | 11,95 | 11,25 | 11,45 | 1,78% | - |
| 07.07.2025 | 11,25 | 11,65 | 11,10 | 11,25 | 0,00% | - |
| 03.07.2025 | 10,85 | 11,35 | 10,80 | 11,25 | 4,65% | - |
| 02.07.2025 | 10,45 | 10,85 | 10,30 | 10,75 | 3,86% | - |
| 01.07.2025 | 9,98 | 10,45 | 9,88 | 10,35 | 3,76% | - |
| 30.06.2025 | 10,05 | 10,15 | 9,88 | 9,98 | -0,75% | - |
| 27.06.2025 | 10,05 | 10,15 | 9,83 | 10,05 | 0,00% | - |
| 26.06.2025 | 9,93 | 10,08 | 9,83 | 10,05 | 1,01% | - |
| 25.06.2025 | 10,15 | 10,25 | 9,93 | 9,95 | -1,97% | - |
| 24.06.2025 | 10,05 | 10,25 | 10,05 | 10,15 | 1,75% | - |
| 23.06.2025 | 10,00 | 10,15 | 9,83 | 9,98 | -0,75% | - |
| 20.06.2025 | 10,15 | 10,35 | 9,88 | 10,05 | -0,99% | - |
| 19.06.2025 | 10,20 | 10,25 | 10,15 | 10,15 | -1,46% | - |
| 18.06.2025 | 10,35 | 10,45 | 10,25 | 10,30 | -0,48% | - |
| 17.06.2025 | 10,20 | 10,35 | 10,05 | 10,35 | 0,98% | - |
| 16.06.2025 | 10,05 | 10,35 | 9,98 | 10,25 | 2,24% | - |
| 13.06.2025 | 10,05 | 10,15 | 9,93 | 10,03 | -1,23% | - |
| 12.06.2025 | 10,35 | 10,35 | 10,10 | 10,15 | -1,93% | - |
| 11.06.2025 | 10,65 | 10,75 | 10,25 | 10,35 | -2,82% | - |
| 10.06.2025 | 10,35 | 10,85 | 10,25 | 10,65 | 2,90% | - |
| 09.06.2025 | 9,93 | 10,45 | 9,93 | 10,35 | 4,02% | - |
| 06.06.2025 | 9,68 | 10,05 | 9,68 | 9,95 | 2,84% | - |
| 05.06.2025 | 9,45 | 9,88 | 9,38 | 9,68 | 2,11% | - |
| 04.06.2025 | 9,53 | 9,73 | 9,48 | 9,48 | -0,52% | - |
| 03.06.2025 | 9,20 | 9,53 | 9,13 | 9,53 | 3,25% | - |
| 02.06.2025 | 9,65 | 9,80 | 9,18 | 9,23 | -5,38% | - |
| 30.05.2025 | 9,93 | 9,93 | 9,68 | 9,75 | -1,27% | - |
| 29.05.2025 | 9,93 | 10,10 | 9,73 | 9,88 | 0,51% | - |
| 28.05.2025 | 9,88 | 10,00 | 9,78 | 9,83 | -0,51% | - |
| 27.05.2025 | 9,58 | 9,88 | 9,53 | 9,88 | 2,60% | - |
| 26.05.2025 | 9,58 | 9,63 | 9,58 | 9,63 | 1,05% | - |
| 23.05.2025 | 9,63 | 9,68 | 9,35 | 9,53 | -2,06% | - |
| 22.05.2025 | 9,30 | 9,78 | 9,23 | 9,73 | 4,85% | - |
| 21.05.2025 | 9,38 | 9,43 | 9,18 | 9,28 | -2,11% | - |
| 20.05.2025 | 9,48 | 9,63 | 9,38 | 9,48 | 0,53% | - |
| 19.05.2025 | 9,60 | 9,68 | 9,28 | 9,43 | -3,58% | - |
| 16.05.2025 | 9,78 | 10,08 | 9,68 | 9,78 | 0,51% | - |
| 15.05.2025 | 9,68 | 9,83 | 9,63 | 9,73 | -0,26% | - |
| 14.05.2025 | 9,93 | 10,08 | 9,68 | 9,75 | -1,76% | - |
| 13.05.2025 | 9,93 | 10,08 | 9,83 | 9,93 | -1,00% | - |
| 12.05.2025 | 9,58 | 10,15 | 9,58 | 10,03 | 6,93% | - |
| 09.05.2025 | 9,05 | 9,48 | 9,03 | 9,38 | 3,88% | - |
| 08.05.2025 | 7,83 | 9,28 | 7,83 | 9,03 | 16,83% | - |
| 07.05.2025 | 7,68 | 7,78 | 7,55 | 7,73 | 1,31% | - |
| 06.05.2025 | 7,73 | 7,75 | 7,55 | 7,63 | -1,93% | - |
| 05.05.2025 | 7,80 | 7,93 | 7,50 | 7,78 | -1,27% | - |
| 02.05.2025 | 7,88 | 7,98 | 7,83 | 7,88 | 3,96% | - |
| 30.04.2025 | 7,58 | 7,63 | 7,30 | 7,58 | 0,00% | - |
| 29.04.2025 | 7,58 | 7,68 | 7,48 | 7,58 | 0,00% | - |
| 28.04.2025 | 7,48 | 7,73 | 7,43 | 7,58 | 0,66% | - |
| 25.04.2025 | 7,55 | 7,58 | 7,43 | 7,53 | 0,33% | - |
| 24.04.2025 | 7,23 | 7,53 | 7,18 | 7,50 | 2,74% | - |
| 23.04.2025 | 7,08 | 7,48 | 7,08 | 7,30 | 4,66% | - |
| 22.04.2025 | 6,83 | 6,98 | 6,73 | 6,98 | 1,45% | - |
| 17.04.2025 | 6,95 | 7,08 | 6,83 | 6,88 | -0,36% | - |
| 16.04.2025 | 7,08 | 7,28 | 6,78 | 6,90 | -5,15% | - |
| 15.04.2025 | 7,28 | 7,43 | 7,18 | 7,28 | 0,00% | - |
| 14.04.2025 | 7,33 | 7,50 | 7,13 | 7,28 | 0,00% | - |
| 11.04.2025 | 7,33 | 7,43 | 6,95 | 7,28 | 0,00% | - |
| 10.04.2025 | 8,18 | 8,18 | 7,03 | 7,28 | -11,55% | - |
| 09.04.2025 | 6,93 | 8,30 | 6,88 | 8,23 | 15,44% | - |
| 08.04.2025 | 7,68 | 7,93 | 7,03 | 7,13 | -6,25% | - |
| 07.04.2025 | 7,53 | 8,00 | 7,25 | 7,60 | -2,88% | - |
| 04.04.2025 | 8,03 | 8,08 | 7,53 | 7,83 | -3,69% | - |
| 03.04.2025 | 8,75 | 8,78 | 8,08 | 8,13 | -10,96% | - |
| 02.04.2025 | 9,13 | 9,18 | 8,93 | 9,13 | 0,00% | - |
| 01.04.2025 | 8,98 | 9,18 | 8,93 | 9,13 | 1,11% | - |