142,920$
-4,95%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 144,18 | 144,31 | 139,01 | 142,26 | -5,39% | - |
| 03.04.2025 | 151,88 | 152,98 | 149,34 | 150,36 | -4,65% | 425.822,00 |
| 02.04.2025 | 154,08 | 158,47 | 154,08 | 157,70 | 1,68% | 305.471,00 |
| 01.04.2025 | 155,29 | 155,78 | 151,43 | 155,09 | 0,60% | 297.630,00 |
| 31.03.2025 | 152,47 | 155,32 | 150,01 | 154,17 | -0,84% | 630.981,00 |
| 28.03.2025 | 158,52 | 158,52 | 153,59 | 155,48 | -2,11% | 366.487,00 |
| 27.03.2025 | 159,77 | 161,09 | 157,83 | 158,83 | -0,14% | 631.487,00 |
| 26.03.2025 | 159,00 | 161,19 | 155,76 | 159,06 | 0,04% | 615.193,00 |
| 25.03.2025 | 155,16 | 159,89 | 155,16 | 159,00 | 1,81% | 651.173,00 |
| 24.03.2025 | 157,95 | 160,74 | 155,16 | 156,17 | -0,39% | 870.221,00 |
| 21.03.2025 | 152,90 | 157,66 | 152,42 | 156,78 | 1,81% | 649.627,00 |
| 20.03.2025 | 151,13 | 154,89 | 151,13 | 154,00 | 1,33% | 624.588,00 |
| 19.03.2025 | 151,08 | 154,26 | 151,08 | 151,98 | 0,64% | 585.297,00 |
| 18.03.2025 | 148,70 | 152,15 | 148,49 | 151,02 | -0,02% | 529.357,00 |
| 17.03.2025 | 145,31 | 151,83 | 145,31 | 151,05 | 4,45% | 582.803,00 |
| 14.03.2025 | 142,10 | 144,66 | 142,01 | 144,61 | 2,31% | 554.292,00 |
| 13.03.2025 | 139,67 | 141,90 | 138,74 | 141,34 | 0,53% | 526.466,00 |
| 12.03.2025 | 145,03 | 146,42 | 140,32 | 140,59 | -2,10% | 669.276,00 |
| 11.03.2025 | 145,21 | 146,24 | 142,17 | 143,61 | -1,67% | 619.079,00 |
| 10.03.2025 | 148,00 | 151,05 | 143,79 | 146,05 | -2,50% | 830.091,00 |
| 07.03.2025 | 144,83 | 151,35 | 144,37 | 149,80 | 2,17% | 659.897,00 |
| 06.03.2025 | 146,22 | 147,99 | 144,65 | 146,62 | -1,23% | 594.072,00 |
| 05.03.2025 | 144,25 | 148,75 | 144,05 | 148,44 | 2,54% | 630.731,00 |
| 04.03.2025 | 138,88 | 147,36 | 138,88 | 144,76 | 2,84% | 886.196,00 |
| 03.03.2025 | 140,19 | 141,04 | 137,19 | 140,76 | 1,14% | 1.383.701,00 |
| 28.02.2025 | 142,80 | 143,99 | 137,66 | 139,18 | -2,66% | 1.220.238,00 |
| 27.02.2025 | 145,01 | 147,34 | 142,77 | 142,99 | -1,31% | 889.516,00 |
| 26.02.2025 | 151,94 | 152,18 | 144,62 | 144,89 | -4,40% | 1.087.185,00 |
| 25.02.2025 | 158,96 | 159,40 | 150,59 | 151,56 | -5,76% | 1.326.103,00 |
| 24.02.2025 | 155,35 | 162,57 | 154,60 | 160,83 | 3,50% | 1.192.624,00 |
| 21.02.2025 | 153,89 | 157,87 | 151,09 | 155,39 | 1,17% | 1.392.285,00 |
| 20.02.2025 | 158,80 | 159,00 | 147,38 | 153,59 | -13,96% | 3.871.294,00 |
| 19.02.2025 | 177,26 | 179,17 | 175,50 | 178,50 | 1,16% | 734.952,00 |
| 18.02.2025 | 177,00 | 177,65 | 173,60 | 176,46 | 1,25% | 599.958,00 |
| 17.02.2025 | 174,20 | 174,59 | 173,54 | 174,28 | -1,25% | - |
| 14.02.2025 | 178,27 | 178,27 | 172,98 | 176,49 | -0,98% | 347.166,00 |
| 13.02.2025 | 173,08 | 178,76 | 172,72 | 178,23 | 3,68% | 433.355,00 |
| 12.02.2025 | 171,13 | 172,84 | 169,74 | 171,90 | -0,19% | 350.343,00 |
| 11.02.2025 | 174,03 | 175,51 | 170,02 | 172,22 | -0,93% | 242.463,00 |
| 10.02.2025 | 171,11 | 175,90 | 171,10 | 173,84 | 2,58% | 424.553,00 |
| 07.02.2025 | 175,79 | 176,21 | 169,38 | 169,47 | -2,53% | 363.366,00 |
| 06.02.2025 | 174,86 | 176,98 | 172,53 | 173,87 | 0,42% | 500.464,00 |
| 05.02.2025 | 171,33 | 173,27 | 169,52 | 173,15 | 2,19% | 545.496,00 |
| 04.02.2025 | 165,84 | 169,59 | 165,75 | 169,44 | 4,07% | 459.974,00 |
| 03.02.2025 | 163,00 | 164,41 | 159,26 | 162,81 | -2,00% | 800.581,00 |
| 31.01.2025 | 166,07 | 169,60 | 165,24 | 166,14 | 0,69% | 649.662,00 |
| 30.01.2025 | 167,00 | 169,46 | 163,07 | 165,00 | -0,60% | 452.435,00 |
| 29.01.2025 | 167,66 | 168,43 | 165,32 | 166,00 | -0,73% | 408.177,00 |
| 28.01.2025 | 170,42 | 170,42 | 165,70 | 167,22 | -1,97% | 577.707,00 |
| 27.01.2025 | 163,74 | 173,00 | 163,55 | 170,58 | 5,37% | 719.322,00 |
| 24.01.2025 | 162,12 | 164,50 | 161,63 | 161,88 | 0,52% | 243.585,00 |
| 23.01.2025 | 163,02 | 163,67 | 158,51 | 161,04 | -2,39% | 689.416,00 |
| 22.01.2025 | 166,00 | 167,21 | 164,20 | 164,98 | -0,33% | 568.681,00 |
| 21.01.2025 | 163,55 | 167,28 | 163,23 | 165,52 | 1,92% | 854.950,00 |
| 17.01.2025 | 167,20 | 167,20 | 162,00 | 162,40 | -1,10% | 376.943,00 |
| 16.01.2025 | 165,92 | 166,73 | 163,79 | 164,20 | -1,76% | 693.947,00 |
| 15.01.2025 | 171,90 | 172,57 | 166,54 | 167,14 | -1,30% | 412.235,00 |
| 14.01.2025 | 168,73 | 169,83 | 167,10 | 169,34 | 2,25% | 384.658,00 |
| 13.01.2025 | 163,21 | 165,89 | 161,66 | 165,62 | 2,45% | 355.644,00 |
| 10.01.2025 | 163,35 | 163,71 | 161,11 | 161,66 | -2,45% | 395.787,00 |
| 08.01.2025 | 165,28 | 167,98 | 164,73 | 165,72 | -0,37% | 308.389,00 |
| 07.01.2025 | 171,54 | 172,50 | 165,51 | 166,33 | -2,23% | 340.622,00 |
| 06.01.2025 | 171,42 | 172,31 | 169,73 | 170,13 | 0,19% | 340.274,00 |
| 03.01.2025 | 170,00 | 171,02 | 168,00 | 169,80 | 0,11% | 329.674,00 |
| 02.01.2025 | 171,63 | 172,37 | 168,61 | 169,62 | -0,13% | 183.407,00 |
| 31.12.2024 | 170,86 | 171,44 | 169,30 | 169,84 | -0,40% | 218.987,00 |
| 30.12.2024 | 170,65 | 171,75 | 168,00 | 170,52 | -1,69% | 179.079,00 |
| 27.12.2024 | 176,29 | 176,29 | 171,28 | 173,45 | -1,46% | 197.164,00 |
| 26.12.2024 | 173,37 | 177,63 | 172,83 | 176,02 | 0,34% | 259.261,00 |
| 24.12.2024 | 174,53 | 177,10 | 173,95 | 175,42 | 1,01% | 179.386,00 |
| 23.12.2024 | 173,68 | 174,96 | 172,21 | 173,67 | -1,34% | 315.666,00 |
| 20.12.2024 | 175,00 | 177,80 | 173,36 | 176,02 | 0,26% | 391.672,00 |
| 19.12.2024 | 178,69 | 180,75 | 172,46 | 175,56 | -3,33% | 533.443,00 |
| 18.12.2024 | 190,26 | 191,66 | 181,23 | 181,60 | -4,36% | 347.186,00 |
| 17.12.2024 | 186,30 | 191,35 | 186,13 | 189,87 | 1,92% | 336.532,00 |
| 16.12.2024 | 187,05 | 190,54 | 184,34 | 186,30 | -0,20% | 382.350,00 |
| 13.12.2024 | 192,31 | 193,42 | 185,83 | 186,67 | -2,94% | 363.041,00 |
| 12.12.2024 | 183,34 | 192,77 | 182,88 | 192,33 | 4,97% | 550.514,00 |
| 11.12.2024 | 182,50 | 185,36 | 180,72 | 183,22 | 0,97% | 305.407,00 |
| 10.12.2024 | 186,44 | 187,94 | 181,31 | 181,46 | -2,67% | 408.258,00 |
| 09.12.2024 | 190,09 | 193,10 | 185,45 | 186,44 | -1,78% | 378.410,00 |
| 06.12.2024 | 191,70 | 193,52 | 188,00 | 189,81 | -0,44% | 273.635,00 |
| 05.12.2024 | 193,09 | 193,44 | 189,62 | 190,65 | -0,90% | 417.195,00 |
| 04.12.2024 | 185,55 | 192,99 | 185,07 | 192,39 | 3,79% | 472.491,00 |
| 03.12.2024 | 183,35 | 185,53 | 181,70 | 185,37 | 0,47% | 391.919,00 |
| 02.12.2024 | 183,00 | 185,51 | 182,10 | 184,51 | 1,13% | 248.622,00 |
| 29.11.2024 | 180,58 | 184,10 | 180,00 | 182,44 | 1,45% | 150.830,00 |
| 27.11.2024 | 182,93 | 185,06 | 179,63 | 179,84 | -1,46% | 291.714,00 |
| 26.11.2024 | 185,21 | 185,61 | 180,51 | 182,51 | -0,65% | 422.624,00 |
| 25.11.2024 | 178,34 | 185,99 | 178,29 | 183,70 | 4,28% | 704.000,00 |
| 22.11.2024 | 171,31 | 176,47 | 169,52 | 176,16 | 2,83% | 390.582,00 |
| 21.11.2024 | 171,83 | 174,31 | 168,69 | 171,31 | 0,20% | 547.948,00 |
| 20.11.2024 | 171,75 | 171,77 | 166,27 | 170,97 | -0,98% | 488.856,00 |
| 19.11.2024 | 172,00 | 175,24 | 170,94 | 172,67 | -0,67% | 465.146,00 |
| 18.11.2024 | 174,23 | 175,24 | 171,67 | 173,83 | 0,70% | 510.772,00 |
| 15.11.2024 | 179,02 | 179,98 | 170,87 | 172,62 | -5,25% | 1.165.943,00 |
| 14.11.2024 | 181,32 | 184,20 | 168,20 | 182,19 | -8,61% | 3.163.725,00 |
| 13.11.2024 | 195,18 | 200,65 | 194,47 | 199,36 | 3,35% | 1.353.576,00 |
| 12.11.2024 | 194,27 | 195,98 | 192,46 | 192,89 | 0,20% | 685.145,00 |
| 11.11.2024 | 191,10 | 192,79 | 188,61 | 192,50 | 1,32% | 584.178,00 |