132,115$
-1,30%
Echtzeit-Aktienkurs NICE Ltd
Bid:
Ask:
Aktienkurse zur NICE Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 135,10 | 135,50 | 131,87 | 132,00 | -1,38% | 408.354,00 |
| 10.10.2025 | 137,68 | 138,38 | 132,60 | 133,85 | -2,78% | 504.851,00 |
| 09.10.2025 | 140,15 | 140,18 | 137,53 | 137,68 | -0,38% | 321.473,00 |
| 08.10.2025 | 137,03 | 139,57 | 136,60 | 138,20 | 2,26% | 486.571,00 |
| 07.10.2025 | 138,01 | 138,88 | 134,22 | 135,15 | -2,07% | 604.290,00 |
| 06.10.2025 | 139,24 | 140,48 | 136,69 | 138,01 | -0,14% | 504.769,00 |
| 02.10.2025 | 139,90 | 140,42 | 137,87 | 138,21 | -0,70% | 378.674,00 |
| 01.10.2025 | 144,05 | 145,43 | 137,48 | 139,19 | -3,86% | 596.925,00 |
| 30.09.2025 | 149,14 | 149,29 | 143,79 | 144,78 | -1,09% | 570.646,00 |
| 29.09.2025 | 148,00 | 148,12 | 146,12 | 146,38 | 0,41% | 637.702,00 |
| 26.09.2025 | 147,25 | 147,25 | 144,55 | 145,78 | -0,92% | 607.052,00 |
| 25.09.2025 | 152,20 | 152,20 | 146,72 | 147,14 | -3,33% | 458.384,00 |
| 24.09.2025 | 149,97 | 153,07 | 149,43 | 152,21 | 2,20% | 623.690,00 |
| 23.09.2025 | 147,98 | 149,84 | 147,74 | 148,93 | 0,63% | 648.689,00 |
| 22.09.2025 | 152,79 | 152,79 | 147,87 | 148,00 | -3,55% | 810.107,00 |
| 19.09.2025 | 151,89 | 153,68 | 150,92 | 153,44 | 1,35% | 428.566,00 |
| 18.09.2025 | 151,02 | 151,46 | 149,42 | 151,39 | 1,64% | 525.426,00 |
| 17.09.2025 | 146,58 | 151,00 | 146,48 | 148,94 | 1,89% | 561.240,00 |
| 16.09.2025 | 143,48 | 146,54 | 141,56 | 146,18 | 2,09% | 765.038,00 |
| 15.09.2025 | 142,26 | 143,79 | 140,89 | 143,19 | 0,27% | 525.897,00 |
| 12.09.2025 | 143,00 | 143,50 | 141,49 | 142,81 | 0,12% | 373.733,00 |
| 11.09.2025 | 143,00 | 143,85 | 141,48 | 142,64 | 0,43% | 460.012,00 |
| 10.09.2025 | 144,62 | 145,84 | 141,33 | 142,03 | -0,92% | 403.821,00 |
| 09.09.2025 | 142,95 | 144,18 | 142,55 | 143,35 | 0,31% | 382.643,00 |
| 08.09.2025 | 142,70 | 143,54 | 141,29 | 142,90 | 1,77% | 460.629,00 |
| 05.09.2025 | 139,02 | 142,25 | 139,02 | 140,41 | 1,25% | 346.513,00 |
| 04.09.2025 | 136,67 | 139,76 | 134,46 | 138,67 | 0,87% | 571.391,00 |
| 03.09.2025 | 137,36 | 137,87 | 135,93 | 137,47 | 0,71% | 621.275,00 |
| 02.09.2025 | 141,28 | 141,35 | 134,69 | 136,50 | -3,43% | 2.045.840,00 |
| 29.08.2025 | 142,72 | 143,70 | 141,03 | 141,35 | -0,95% | 607.565,00 |
| 28.08.2025 | 141,30 | 144,01 | 141,25 | 142,70 | 1,69% | 612.865,00 |
| 27.08.2025 | 138,42 | 140,80 | 138,28 | 140,33 | 1,22% | 675.757,00 |
| 26.08.2025 | 140,26 | 141,48 | 138,10 | 138,64 | -1,43% | 442.946,00 |
| 25.08.2025 | 142,22 | 142,74 | 140,56 | 140,65 | -1,30% | 513.216,00 |
| 22.08.2025 | 137,09 | 142,54 | 136,82 | 142,50 | 3,61% | 905.771,00 |
| 21.08.2025 | 136,68 | 137,79 | 135,82 | 137,53 | -0,24% | 569.623,00 |
| 20.08.2025 | 136,80 | 138,25 | 136,00 | 137,86 | -0,08% | 657.072,00 |
| 19.08.2025 | 137,48 | 139,23 | 136,38 | 137,97 | 0,80% | 724.073,00 |
| 18.08.2025 | 135,15 | 138,09 | 133,81 | 136,88 | 2,79% | 1.299.618,00 |
| 15.08.2025 | 130,60 | 133,58 | 129,05 | 133,16 | 4,15% | 1.283.002,00 |
| 14.08.2025 | 137,30 | 138,99 | 127,00 | 127,85 | -13,61% | 2.770.904,00 |
| 13.08.2025 | 143,37 | 148,96 | 142,72 | 147,99 | 3,97% | 1.012.823,00 |
| 12.08.2025 | 140,07 | 145,03 | 140,00 | 142,34 | -1,53% | 844.680,00 |
| 11.08.2025 | 146,20 | 149,40 | 143,68 | 144,55 | -2,76% | 574.063,00 |
| 08.08.2025 | 148,50 | 150,89 | 147,55 | 148,66 | 0,02% | 403.245,00 |
| 07.08.2025 | 154,81 | 156,37 | 147,15 | 148,63 | -3,44% | 742.342,00 |
| 06.08.2025 | 153,84 | 155,31 | 152,65 | 153,92 | 0,57% | 495.081,00 |
| 05.08.2025 | 155,55 | 156,22 | 152,55 | 153,05 | -1,78% | 423.708,00 |
| 04.08.2025 | 152,89 | 155,87 | 152,79 | 155,82 | 2,10% | 431.434,00 |
| 01.08.2025 | 155,00 | 155,32 | 151,60 | 152,61 | -2,20% | 745.963,00 |
| 31.07.2025 | 159,46 | 159,58 | 155,48 | 156,05 | -3,13% | 1.295.294,00 |
| 30.07.2025 | 163,85 | 163,87 | 159,73 | 161,10 | -1,75% | 522.096,00 |
| 29.07.2025 | 168,97 | 169,27 | 162,88 | 163,97 | -3,76% | 660.178,00 |
| 28.07.2025 | 173,49 | 175,00 | 166,61 | 170,37 | 4,89% | 1.176.979,00 |
| 25.07.2025 | 161,62 | 162,49 | 159,93 | 162,42 | 0,49% | 434.972,00 |
| 24.07.2025 | 161,70 | 162,56 | 159,84 | 161,62 | -0,71% | 503.051,00 |
| 23.07.2025 | 159,44 | 163,14 | 157,75 | 162,77 | 2,45% | 498.795,00 |
| 22.07.2025 | 155,92 | 158,88 | 155,46 | 158,88 | 2,19% | 448.931,00 |
| 21.07.2025 | 154,45 | 156,52 | 153,77 | 155,47 | 1,34% | 451.722,00 |
| 18.07.2025 | 154,23 | 154,23 | 151,80 | 153,41 | -0,56% | 295.147,00 |
| 17.07.2025 | 153,92 | 154,78 | 151,74 | 154,27 | 1,69% | 287.825,00 |
| 16.07.2025 | 151,17 | 153,18 | 150,08 | 151,71 | 0,13% | 407.376,00 |
| 15.07.2025 | 153,55 | 154,00 | 151,36 | 151,51 | -0,27% | 422.258,00 |
| 14.07.2025 | 153,30 | 154,19 | 151,00 | 151,92 | -1,89% | 794.080,00 |
| 11.07.2025 | 162,00 | 162,00 | 154,13 | 154,84 | -5,01% | 485.601,00 |
| 10.07.2025 | 171,86 | 172,17 | 162,38 | 163,01 | -5,19% | 389.662,00 |
| 09.07.2025 | 171,50 | 173,41 | 170,91 | 171,94 | -0,02% | 259.562,00 |
| 08.07.2025 | 168,63 | 173,53 | 168,51 | 171,98 | 1,46% | 445.150,00 |
| 07.07.2025 | 170,01 | 170,55 | 168,00 | 169,51 | -0,40% | 214.418,00 |
| 03.07.2025 | 169,42 | 171,01 | 169,04 | 170,19 | 1,06% | 204.596,00 |
| 02.07.2025 | 168,84 | 168,94 | 166,06 | 168,40 | 0,41% | 371.789,00 |
| 01.07.2025 | 169,15 | 169,74 | 166,28 | 167,71 | -0,83% | 426.734,00 |
| 30.06.2025 | 167,62 | 169,25 | 166,95 | 169,11 | 2,44% | 355.456,00 |
| 27.06.2025 | 165,65 | 167,50 | 164,43 | 165,09 | -0,36% | 285.366,00 |
| 26.06.2025 | 165,53 | 167,24 | 164,10 | 165,69 | 0,09% | 323.317,00 |
| 25.06.2025 | 166,93 | 167,50 | 164,00 | 165,53 | 0,19% | 303.714,00 |
| 24.06.2025 | 164,56 | 166,24 | 163,00 | 165,21 | 1,63% | 339.222,00 |
| 23.06.2025 | 161,50 | 162,66 | 158,75 | 162,56 | -0,03% | 532.670,00 |
| 20.06.2025 | 166,72 | 168,43 | 162,47 | 162,61 | -1,65% | 512.494,00 |
| 18.06.2025 | 170,22 | 171,77 | 164,49 | 165,33 | -0,26% | 510.606,00 |
| 17.06.2025 | 168,50 | 169,64 | 165,74 | 165,76 | -1,12% | 390.583,00 |
| 16.06.2025 | 168,39 | 171,29 | 167,55 | 167,64 | 1,18% | 757.953,00 |
| 13.06.2025 | 167,20 | 169,77 | 164,29 | 165,68 | -3,36% | 534.833,00 |
| 12.06.2025 | 174,26 | 175,14 | 171,37 | 171,44 | -3,86% | 390.222,00 |
| 11.06.2025 | 177,81 | 180,61 | 177,61 | 178,32 | 0,64% | 609.775,00 |
| 10.06.2025 | 177,00 | 178,91 | 175,71 | 177,18 | 1,00% | 410.159,00 |
| 09.06.2025 | 176,02 | 176,98 | 174,49 | 175,42 | -0,72% | 380.025,00 |
| 06.06.2025 | 177,00 | 178,30 | 174,50 | 176,70 | 0,44% | 285.826,00 |
| 05.06.2025 | 177,75 | 178,45 | 175,14 | 175,92 | -0,49% | 339.287,00 |
| 04.06.2025 | 171,67 | 177,97 | 171,67 | 176,79 | 3,71% | 509.305,00 |
| 03.06.2025 | 169,99 | 170,69 | 167,73 | 170,47 | 3,07% | 551.558,00 |
| 02.06.2025 | 163,93 | 165,76 | 162,08 | 165,40 | -0,32% | 221.734,00 |
| 30.05.2025 | 166,22 | 166,90 | 162,90 | 165,93 | -0,93% | 314.284,00 |
| 29.05.2025 | 168,31 | 169,50 | 164,79 | 167,49 | 1,63% | 658.336,00 |
| 28.05.2025 | 166,26 | 168,15 | 164,74 | 164,81 | 1,18% | 625.877,00 |
| 27.05.2025 | 164,25 | 164,43 | 162,12 | 162,88 | 1,84% | 416.802,00 |
| 23.05.2025 | 158,06 | 161,09 | 158,06 | 159,94 | -1,03% | 308.189,00 |
| 22.05.2025 | 161,91 | 163,68 | 161,38 | 161,61 | -0,25% | 276.745,00 |
| 21.05.2025 | 165,44 | 166,56 | 161,64 | 162,02 | -2,68% | 369.312,00 |
| 20.05.2025 | 166,66 | 166,80 | 163,17 | 166,48 | -0,90% | 315.965,00 |