163,103$
1,24%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 162,25 | 164,30 | 161,83 | 163,43 | 1,44% | 677.742,00 |
| 15.05.2025 | 167,00 | 167,00 | 152,67 | 161,11 | -4,93% | 1.401.129,00 |
| 14.05.2025 | 167,24 | 170,79 | 167,16 | 169,46 | 1,58% | 613.393,00 |
| 13.05.2025 | 164,43 | 167,93 | 163,25 | 166,82 | 1,72% | 433.912,00 |
| 12.05.2025 | 168,21 | 169,39 | 161,50 | 164,00 | -0,26% | 529.880,00 |
| 09.05.2025 | 164,00 | 165,29 | 163,54 | 164,42 | 0,40% | 267.289,00 |
| 08.05.2025 | 163,71 | 165,12 | 162,02 | 163,77 | 2,08% | 301.321,00 |
| 07.05.2025 | 157,51 | 161,92 | 157,51 | 160,44 | 2,26% | 289.665,00 |
| 06.05.2025 | 155,66 | 159,41 | 155,66 | 156,90 | -0,70% | 172.568,00 |
| 05.05.2025 | 155,82 | 160,26 | 155,82 | 158,01 | 0,39% | 165.990,00 |
| 02.05.2025 | 157,34 | 158,76 | 156,97 | 157,39 | 0,87% | 154.954,00 |
| 01.05.2025 | 156,88 | 158,00 | 155,02 | 156,04 | 0,12% | 131.783,00 |
| 30.04.2025 | 154,00 | 156,12 | 151,54 | 155,86 | -0,53% | 127.044,00 |
| 29.04.2025 | 155,63 | 157,81 | 155,63 | 156,68 | 0,33% | 172.022,00 |
| 28.04.2025 | 155,63 | 157,10 | 154,57 | 156,17 | 0,75% | 197.986,00 |
| 25.04.2025 | 154,11 | 156,61 | 153,00 | 155,01 | 0,32% | 198.261,00 |
| 24.04.2025 | 151,85 | 155,38 | 151,85 | 154,52 | 2,07% | 267.353,00 |
| 23.04.2025 | 150,75 | 155,23 | 150,75 | 151,39 | 2,94% | 281.564,00 |
| 22.04.2025 | 144,35 | 147,91 | 144,10 | 147,07 | 2,27% | 320.325,00 |
| 21.04.2025 | 146,42 | 146,91 | 142,72 | 143,80 | -3,97% | 296.482,00 |
| 17.04.2025 | 152,03 | 152,16 | 148,34 | 149,75 | -0,62% | 335.080,00 |
| 16.04.2025 | 156,39 | 156,46 | 149,40 | 150,68 | -2,75% | 354.685,00 |
| 15.04.2025 | 155,25 | 157,40 | 154,20 | 154,94 | 1,52% | 282.141,00 |
| 14.04.2025 | 154,56 | 155,71 | 151,47 | 152,62 | 0,01% | 312.504,00 |
| 11.04.2025 | 148,63 | 153,40 | 147,00 | 152,61 | 2,40% | 325.027,00 |
| 10.04.2025 | 151,25 | 152,15 | 147,00 | 149,03 | -2,68% | 438.149,00 |
| 09.04.2025 | 141,23 | 154,45 | 139,92 | 153,14 | 7,66% | 703.551,00 |
| 08.04.2025 | 149,61 | 150,75 | 140,27 | 142,24 | -3,32% | 470.656,00 |
| 07.04.2025 | 143,49 | 151,80 | 140,30 | 147,13 | 4,12% | 894.889,00 |
| 04.04.2025 | 144,60 | 144,60 | 138,79 | 141,30 | -6,03% | 528.340,00 |
| 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 |