10,950$
0,32%
Echtzeit-Aktienkurs NCR Corp
Bid:
Ask:
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 10,98 | 11,30 | 10,79 | 10,95 | 0,27% | 245.069,00 |
| 13.01.2026 | 11,14 | 11,14 | 10,22 | 10,92 | -1,76% | 242.514,00 |
| 12.01.2026 | 11,01 | 11,24 | 10,95 | 11,11 | 0,73% | 143.199,00 |
| 09.01.2026 | 10,80 | 11,04 | 10,65 | 11,03 | 2,32% | 182.198,00 |
| 08.01.2026 | 10,17 | 10,85 | 10,16 | 10,78 | 4,97% | 279.078,00 |
| 07.01.2026 | 10,43 | 10,44 | 10,18 | 10,27 | -1,30% | 117.534,00 |
| 06.01.2026 | 10,10 | 10,42 | 9,89 | 10,41 | 2,61% | 284.770,00 |
| 05.01.2026 | 9,97 | 10,43 | 9,97 | 10,14 | 2,63% | 130.581,00 |
| 02.01.2026 | 10,32 | 10,32 | 9,78 | 9,88 | -3,09% | 216.530,00 |
| 31.12.2025 | 10,28 | 10,28 | 10,11 | 10,20 | -1,21% | 169.421,00 |
| 30.12.2025 | 10,55 | 10,58 | 10,32 | 10,32 | -2,23% | 137.621,00 |
| 29.12.2025 | 10,42 | 10,59 | 10,38 | 10,56 | 0,09% | 60.485,00 |
| 26.12.2025 | 10,47 | 10,56 | 10,45 | 10,55 | 1,01% | 130.523,00 |
| 24.12.2025 | 10,45 | 10,51 | 10,39 | 10,44 | -0,19% | 58.737,00 |
| 23.12.2025 | 10,34 | 10,53 | 10,19 | 10,46 | 0,38% | 109.431,00 |
| 22.12.2025 | 10,49 | 10,61 | 10,36 | 10,42 | 0,48% | 89.173,00 |
| 19.12.2025 | 10,53 | 10,54 | 10,32 | 10,37 | -1,57% | 175.630,00 |
| 18.12.2025 | 10,52 | 10,82 | 10,34 | 10,54 | 2,03% | 316.414,00 |
| 17.12.2025 | 10,17 | 10,35 | 10,05 | 10,33 | 2,38% | 313.453,00 |
| 16.12.2025 | 9,78 | 10,23 | 9,73 | 10,09 | 2,65% | 253.073,00 |
| 15.12.2025 | 10,09 | 10,16 | 9,82 | 9,83 | -2,72% | 245.888,00 |
| 12.12.2025 | 10,22 | 10,23 | 10,04 | 10,10 | -0,69% | 414.355,00 |
| 11.12.2025 | 9,85 | 10,18 | 9,85 | 10,17 | 2,16% | 231.409,00 |
| 10.12.2025 | 9,63 | 10,08 | 9,63 | 9,96 | 3,00% | 212.747,00 |
| 09.12.2025 | 9,64 | 9,83 | 9,53 | 9,67 | 0,52% | 213.108,00 |
| 08.12.2025 | 9,94 | 9,95 | 9,44 | 9,62 | -3,07% | 256.775,00 |
| 05.12.2025 | 9,78 | 10,20 | 9,77 | 9,92 | 2,22% | 318.961,00 |
| 04.12.2025 | 10,24 | 10,27 | 9,68 | 9,71 | -4,99% | 355.049,00 |
| 03.12.2025 | 9,99 | 10,36 | 9,93 | 10,22 | 2,87% | 529.564,00 |
| 02.12.2025 | 10,14 | 10,15 | 9,89 | 9,93 | -1,97% | 342.246,00 |
| 01.12.2025 | 10,04 | 10,21 | 10,01 | 10,13 | 0,00% | 87.621,00 |
| 28.11.2025 | 10,12 | 10,20 | 10,04 | 10,13 | 0,95% | 129.073,00 |
| 26.11.2025 | 10,00 | 10,22 | 9,74 | 10,04 | -0,45% | 569.534,00 |
| 25.11.2025 | 9,99 | 10,24 | 9,97 | 10,08 | 1,77% | 546.449,00 |
| 24.11.2025 | 9,87 | 9,98 | 9,80 | 9,91 | -0,65% | 137.289,00 |
| 21.11.2025 | 9,88 | 10,09 | 9,79 | 9,97 | 2,47% | 276.116,00 |
| 20.11.2025 | 9,97 | 10,03 | 9,66 | 9,73 | -0,36% | 358.154,00 |
| 19.11.2025 | 10,18 | 10,21 | 9,73 | 9,77 | -4,36% | 386.860,00 |
| 18.11.2025 | 10,20 | 10,53 | 10,20 | 10,21 | -1,07% | 239.488,00 |
| 17.11.2025 | 10,59 | 10,74 | 10,27 | 10,32 | -4,27% | 109.731,00 |
| 14.11.2025 | 10,66 | 10,79 | 10,61 | 10,78 | 0,05% | 163.439,00 |
| 13.11.2025 | 11,01 | 11,11 | 10,75 | 10,78 | -3,41% | 170.348,00 |
| 12.11.2025 | 11,29 | 11,50 | 11,15 | 11,16 | -0,58% | 300.683,00 |
| 11.11.2025 | 11,43 | 11,43 | 11,22 | 11,22 | -1,01% | 256.937,00 |
| 10.11.2025 | 10,94 | 11,46 | 10,94 | 11,34 | 3,99% | 176.262,00 |
| 07.11.2025 | 10,97 | 11,01 | 10,52 | 10,90 | 2,01% | 458.609,00 |
| 06.11.2025 | 10,91 | 11,98 | 10,25 | 10,69 | -6,64% | 366.653,00 |
| 05.11.2025 | 11,17 | 11,57 | 11,17 | 11,45 | 3,62% | 324.311,00 |
| 04.11.2025 | 11,14 | 11,19 | 10,99 | 11,05 | -2,64% | 249.211,00 |
| 03.11.2025 | 11,45 | 11,45 | 11,12 | 11,35 | -0,66% | 121.901,00 |
| 31.10.2025 | 11,48 | 11,59 | 11,39 | 11,42 | -0,31% | 267.249,00 |
| 30.10.2025 | 11,36 | 11,49 | 11,32 | 11,46 | 0,26% | 127.284,00 |
| 29.10.2025 | 11,73 | 11,82 | 11,34 | 11,43 | -3,18% | 345.859,00 |
| 28.10.2025 | 11,85 | 11,95 | 11,73 | 11,80 | -1,05% | 200.842,00 |
| 27.10.2025 | 12,02 | 12,02 | 11,74 | 11,93 | 0,97% | 88.346,00 |
| 24.10.2025 | 11,89 | 12,05 | 11,81 | 11,81 | 0,00% | 115.144,00 |
| 23.10.2025 | 11,50 | 11,81 | 11,47 | 11,81 | 3,51% | 202.278,00 |
| 22.10.2025 | 11,43 | 11,52 | 11,32 | 11,41 | -0,91% | 247.154,00 |
| 21.10.2025 | 11,34 | 11,71 | 11,34 | 11,52 | 1,99% | 139.607,00 |
| 17.10.2025 | 11,09 | 11,38 | 11,09 | 11,29 | 0,36% | 199.652,00 |
| 16.10.2025 | 11,74 | 11,75 | 11,22 | 11,25 | -4,66% | 145.239,00 |
| 15.10.2025 | 11,72 | 11,97 | 11,59 | 11,80 | 0,85% | 133.868,00 |
| 14.10.2025 | 11,15 | 11,85 | 11,15 | 11,70 | 2,41% | 231.039,00 |
| 13.10.2025 | 11,29 | 11,51 | 11,24 | 11,43 | 2,01% | 68.027,00 |
| 10.10.2025 | 11,67 | 11,69 | 11,19 | 11,20 | -4,84% | 299.573,00 |
| 09.10.2025 | 12,06 | 12,06 | 11,70 | 11,77 | -2,59% | 128.966,00 |
| 08.10.2025 | 12,15 | 12,24 | 12,01 | 12,08 | -0,96% | 88.040,00 |
| 07.10.2025 | 12,45 | 12,59 | 12,16 | 12,20 | -2,59% | 126.264,00 |
| 06.10.2025 | 12,78 | 12,86 | 12,52 | 12,53 | -2,00% | 74.018,00 |
| 03.10.2025 | 12,68 | 13,02 | 12,68 | 12,78 | 1,43% | 94.306,00 |
| 02.10.2025 | 12,58 | 12,66 | 12,42 | 12,60 | 0,28% | 133.821,00 |
| 01.10.2025 | 12,46 | 12,62 | 12,46 | 12,57 | 0,00% | 152.202,00 |
| 30.09.2025 | 12,87 | 12,87 | 12,49 | 12,57 | -2,45% | 117.128,00 |
| 29.09.2025 | 12,88 | 12,99 | 12,75 | 12,88 | 2,10% | 81.678,00 |
| 26.09.2025 | 12,53 | 12,68 | 12,50 | 12,62 | 0,40% | 53.496,00 |
| 25.09.2025 | 12,72 | 12,73 | 12,53 | 12,57 | -2,41% | 100.592,00 |
| 24.09.2025 | 13,00 | 13,22 | 12,79 | 12,88 | -0,31% | 73.889,00 |
| 23.09.2025 | 12,95 | 13,25 | 12,90 | 12,92 | -0,92% | 110.746,00 |
| 22.09.2025 | 12,99 | 13,09 | 12,88 | 13,04 | -0,80% | 82.884,00 |
| 19.09.2025 | 13,34 | 13,49 | 13,01 | 13,14 | -0,15% | 159.593,00 |
| 18.09.2025 | 12,94 | 13,19 | 12,84 | 13,16 | 2,93% | 133.101,00 |
| 17.09.2025 | 12,85 | 13,18 | 12,65 | 12,79 | 0,02% | 212.904,00 |
| 16.09.2025 | 12,85 | 12,92 | 12,64 | 12,78 | -0,48% | 132.265,00 |
| 15.09.2025 | 12,90 | 13,05 | 12,75 | 12,85 | 0,35% | 91.354,00 |
| 12.09.2025 | 12,87 | 12,94 | 12,69 | 12,80 | -1,39% | 290.142,00 |
| 11.09.2025 | 12,54 | 13,16 | 12,52 | 12,98 | 3,76% | 321.922,00 |
| 10.09.2025 | 12,92 | 13,04 | 12,46 | 12,51 | -3,58% | 298.406,00 |
| 09.09.2025 | 12,97 | 13,02 | 12,68 | 12,98 | -0,88% | 252.437,00 |
| 08.09.2025 | 13,16 | 13,29 | 13,01 | 13,09 | -1,65% | 86.398,00 |
| 05.09.2025 | 12,86 | 13,42 | 12,86 | 13,31 | 5,38% | 443.747,00 |
| 04.09.2025 | 12,68 | 12,78 | 12,57 | 12,63 | -0,98% | 260.663,00 |
| 03.09.2025 | 12,61 | 12,80 | 12,50 | 12,76 | 0,63% | 230.365,00 |
| 02.09.2025 | 12,54 | 13,04 | 12,54 | 12,68 | -3,83% | 194.077,00 |
| 29.08.2025 | 13,59 | 13,62 | 13,14 | 13,18 | -2,66% | 277.822,00 |
| 28.08.2025 | 13,67 | 13,77 | 13,42 | 13,54 | -0,07% | 218.998,00 |
| 27.08.2025 | 13,56 | 13,61 | 13,46 | 13,55 | 0,22% | 231.907,00 |
| 26.08.2025 | 13,53 | 13,61 | 13,35 | 13,52 | -0,37% | 313.311,00 |
| 25.08.2025 | 13,55 | 13,73 | 13,46 | 13,57 | -1,09% | 98.173,00 |
| 22.08.2025 | 13,00 | 13,81 | 13,00 | 13,72 | 7,06% | 310.256,00 |
| 21.08.2025 | 12,72 | 12,86 | 12,55 | 12,82 | 1,67% | 270.800,00 |