103,320$
-0,16%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 104,44 | 105,44 | 102,94 | 103,48 | -1,82% | 891.039,00 |
| 24.11.2025 | 107,12 | 108,76 | 104,67 | 105,40 | 0,28% | 1.224.439,00 |
| 21.11.2025 | 100,68 | 105,65 | 99,17 | 105,11 | 5,53% | 1.655.673,00 |
| 20.11.2025 | 102,27 | 102,49 | 99,00 | 99,60 | -1,96% | 1.377.794,00 |
| 19.11.2025 | 105,00 | 105,54 | 99,12 | 101,59 | -3,84% | 1.854.619,00 |
| 18.11.2025 | 111,80 | 112,69 | 104,42 | 105,65 | -12,58% | 3.641.006,00 |
| 17.11.2025 | 136,50 | 136,52 | 120,12 | 120,86 | -9,39% | 2.679.476,00 |
| 14.11.2025 | 128,35 | 135,40 | 128,35 | 133,38 | 1,14% | 1.412.369,00 |
| 13.11.2025 | 129,72 | 136,00 | 126,81 | 131,88 | 6,00% | 2.197.090,00 |
| 12.11.2025 | 126,17 | 127,31 | 123,69 | 124,42 | -1,03% | 866.736,00 |
| 11.11.2025 | 128,13 | 128,42 | 125,12 | 125,72 | -1,77% | 714.178,00 |
| 10.11.2025 | 124,47 | 128,33 | 123,78 | 127,98 | 3,22% | 658.597,00 |
| 07.11.2025 | 124,36 | 126,31 | 122,94 | 123,99 | -1,84% | 620.068,00 |
| 06.11.2025 | 129,00 | 129,03 | 125,58 | 126,31 | -2,34% | 379.104,00 |
| 05.11.2025 | 130,25 | 131,00 | 129,01 | 129,34 | -0,41% | 361.200,00 |
| 04.11.2025 | 133,70 | 133,70 | 128,89 | 129,87 | -4,03% | 744.452,00 |
| 03.11.2025 | 138,36 | 138,58 | 133,60 | 135,33 | -0,97% | 495.633,00 |
| 31.10.2025 | 136,04 | 137,82 | 135,12 | 136,66 | 0,85% | 282.039,00 |
| 30.10.2025 | 133,00 | 137,31 | 132,62 | 135,51 | 0,89% | 426.527,00 |
| 29.10.2025 | 137,17 | 137,17 | 133,88 | 134,31 | -1,89% | 374.374,00 |
| 28.10.2025 | 135,09 | 136,95 | 133,77 | 136,90 | 1,76% | 408.609,00 |
| 27.10.2025 | 133,70 | 134,85 | 133,25 | 134,53 | 1,69% | 618.144,00 |
| 24.10.2025 | 133,00 | 133,15 | 130,72 | 132,30 | 0,37% | 476.844,00 |
| 23.10.2025 | 133,00 | 133,95 | 131,61 | 131,81 | -0,66% | 439.889,00 |
| 22.10.2025 | 134,52 | 134,90 | 132,42 | 132,69 | -1,36% | 358.558,00 |
| 21.10.2025 | 132,21 | 137,05 | 131,50 | 134,52 | 1,75% | 669.376,00 |
| 20.10.2025 | 131,76 | 132,80 | 131,05 | 132,21 | 2,18% | 563.667,00 |
| 17.10.2025 | 126,67 | 129,39 | 126,67 | 129,39 | 0,82% | - |
| 16.10.2025 | 129,52 | 130,24 | 127,00 | 128,34 | -0,14% | 647.692,00 |
| 15.10.2025 | 131,66 | 131,66 | 128,18 | 128,52 | -2,24% | 543.606,00 |
| 14.10.2025 | 130,52 | 132,77 | 129,45 | 131,46 | -0,41% | 734.649,00 |
| 13.10.2025 | 135,10 | 135,50 | 131,87 | 132,00 | -1,38% | 409.200,00 |
| 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 |
| 03.10.2025 | 139,00 | 141,10 | 137,72 | 138,20 | -0,01% | 448.415,00 |
| 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 | 1,39% | 428.566,00 |
| 18.09.2025 | 151,02 | 151,46 | 149,42 | 151,33 | 1,68% | 525.426,00 |
| 17.09.2025 | 146,58 | 151,00 | 146,48 | 148,83 | 1,81% | 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 | 0,28% | 382.643,00 |
| 08.09.2025 | 142,70 | 143,54 | 141,29 | 142,95 | 1,81% | 460.928,00 |
| 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 | 1,01% | 571.391,00 |
| 03.09.2025 | 137,36 | 137,87 | 135,93 | 137,29 | 0,58% | 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 | -1,60% | 844.680,00 |
| 11.08.2025 | 146,20 | 149,40 | 143,68 | 144,65 | -2,70% | 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 | -1,76% | 522.096,00 |
| 29.07.2025 | 168,97 | 169,27 | 162,88 | 163,99 | -3,74% | 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 |