13,720$
7,06%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 12,41 | 12,61 | 12,32 | 12,61 | 1,29% | 396.748,00 |
| 19.08.2025 | 12,91 | 12,97 | 12,42 | 12,45 | -3,08% | 182.343,00 |
| 18.08.2025 | 12,50 | 12,86 | 12,41 | 12,84 | 2,72% | 173.730,00 |
| 15.08.2025 | 12,66 | 12,76 | 12,48 | 12,50 | -1,07% | 417.402,00 |
| 14.08.2025 | 12,57 | 12,75 | 12,47 | 12,64 | -0,75% | 237.891,00 |
| 13.08.2025 | 12,43 | 12,74 | 12,30 | 12,73 | 3,04% | 342.645,00 |
| 12.08.2025 | 12,29 | 12,45 | 12,12 | 12,36 | 0,45% | 364.389,00 |
| 11.08.2025 | 12,23 | 12,50 | 12,17 | 12,30 | -0,32% | 191.916,00 |
| 08.08.2025 | 12,47 | 12,66 | 12,34 | 12,34 | -1,48% | 378.432,00 |
| 07.08.2025 | 13,28 | 13,46 | 11,90 | 12,53 | -5,58% | 879.447,00 |
| 06.08.2025 | 13,28 | 13,38 | 13,08 | 13,27 | 0,19% | 777.813,00 |
| 05.08.2025 | 13,25 | 13,37 | 12,97 | 13,24 | 0,34% | 338.891,00 |
| 04.08.2025 | 13,08 | 13,24 | 12,92 | 13,20 | 2,01% | 168.330,00 |
| 01.08.2025 | 13,40 | 13,40 | 12,86 | 12,94 | -5,03% | 265.388,00 |
| 31.07.2025 | 13,68 | 13,76 | 13,52 | 13,62 | -0,95% | 280.022,00 |
| 30.07.2025 | 13,99 | 14,11 | 13,58 | 13,75 | -1,68% | 313.505,00 |
| 29.07.2025 | 14,58 | 14,59 | 13,90 | 13,99 | -2,85% | 241.250,00 |
| 28.07.2025 | 14,30 | 14,57 | 14,29 | 14,40 | 0,10% | 106.263,00 |
| 25.07.2025 | 14,14 | 14,38 | 13,88 | 14,38 | 1,40% | 301.352,00 |
| 24.07.2025 | 14,44 | 14,50 | 14,18 | 14,18 | -3,12% | 300.719,00 |
| 23.07.2025 | 14,38 | 14,65 | 14,32 | 14,64 | 1,43% | 380.748,00 |
| 22.07.2025 | 14,10 | 14,58 | 13,93 | 14,43 | 2,01% | 380.737,00 |
| 21.07.2025 | 14,31 | 14,45 | 14,11 | 14,15 | 0,18% | 230.121,00 |
| 18.07.2025 | 14,35 | 14,35 | 13,99 | 14,12 | -0,25% | 302.336,00 |
| 17.07.2025 | 13,77 | 14,29 | 13,77 | 14,16 | 3,47% | 321.269,00 |
| 16.07.2025 | 13,85 | 13,85 | 13,38 | 13,68 | 0,04% | 393.712,00 |
| 15.07.2025 | 13,62 | 13,89 | 13,62 | 13,68 | 0,37% | 322.726,00 |
| 14.07.2025 | 13,17 | 13,65 | 13,16 | 13,63 | 2,37% | 140.392,00 |
| 11.07.2025 | 13,26 | 13,42 | 13,23 | 13,31 | -1,37% | 342.821,00 |
| 10.07.2025 | 13,50 | 13,67 | 13,17 | 13,50 | 0,82% | 200.625,00 |
| 09.07.2025 | 13,54 | 13,54 | 13,12 | 13,39 | -0,07% | 196.400,00 |
| 08.07.2025 | 13,34 | 13,93 | 13,26 | 13,40 | 1,40% | 479.344,00 |
| 07.07.2025 | 13,20 | 13,70 | 13,14 | 13,21 | -0,41% | 201.020,00 |
| 03.07.2025 | 12,77 | 13,35 | 12,77 | 13,27 | 4,41% | 257.851,00 |
| 02.07.2025 | 12,18 | 12,85 | 12,14 | 12,71 | 3,93% | 308.311,00 |
| 01.07.2025 | 11,72 | 12,31 | 11,72 | 12,23 | 4,18% | 246.765,00 |
| 30.06.2025 | 11,80 | 11,92 | 11,63 | 11,74 | -0,34% | 118.139,00 |
| 27.06.2025 | 11,94 | 11,94 | 11,51 | 11,78 | 0,04% | 172.558,00 |
| 26.06.2025 | 11,67 | 11,78 | 11,52 | 11,77 | 1,51% | 196.480,00 |
| 25.06.2025 | 11,74 | 11,84 | 11,58 | 11,60 | -1,57% | 196.701,00 |
| 24.06.2025 | 11,60 | 11,87 | 11,60 | 11,78 | 1,90% | 294.509,00 |
| 23.06.2025 | 11,50 | 11,72 | 11,34 | 11,56 | -0,39% | 101.636,00 |
| 20.06.2025 | 11,85 | 11,88 | 11,42 | 11,61 | -1,69% | 318.805,00 |
| 18.06.2025 | 11,82 | 12,05 | 11,73 | 11,81 | -0,34% | 308.913,00 |
| 17.06.2025 | 11,71 | 11,98 | 11,71 | 11,85 | -0,42% | 269.913,00 |
| 16.06.2025 | 11,68 | 11,98 | 11,60 | 11,90 | 2,90% | 157.423,00 |
| 13.06.2025 | 11,61 | 11,65 | 11,47 | 11,56 | -2,03% | 234.913,00 |
| 12.06.2025 | 11,82 | 11,84 | 11,71 | 11,80 | -1,01% | 272.520,00 |
| 11.06.2025 | 12,17 | 12,17 | 11,82 | 11,92 | -2,01% | 298.061,00 |
| 10.06.2025 | 11,87 | 12,36 | 11,87 | 12,17 | 3,09% | 310.009,00 |
| 09.06.2025 | 11,60 | 11,91 | 11,51 | 11,80 | 3,96% | 168.741,00 |
| 06.06.2025 | 11,33 | 11,41 | 11,20 | 11,35 | 2,58% | 313.544,00 |
| 05.06.2025 | 10,90 | 11,30 | 10,78 | 11,07 | 2,08% | 284.044,00 |
| 04.06.2025 | 10,98 | 11,06 | 10,80 | 10,84 | 0,14% | 240.973,00 |
| 03.06.2025 | 10,53 | 10,84 | 10,43 | 10,83 | 2,61% | 321.215,00 |
| 02.06.2025 | 11,05 | 11,05 | 10,53 | 10,55 | -4,70% | 134.306,00 |
| 30.05.2025 | 11,07 | 11,18 | 10,99 | 11,07 | -1,25% | 320.953,00 |
| 29.05.2025 | 11,24 | 11,36 | 11,06 | 11,21 | 1,26% | 363.082,00 |
| 28.05.2025 | 11,18 | 11,26 | 11,06 | 11,07 | -0,98% | 261.184,00 |
| 27.05.2025 | 10,97 | 11,21 | 10,85 | 11,18 | 3,33% | 273.024,00 |
| 23.05.2025 | 10,63 | 10,90 | 10,61 | 10,82 | -1,10% | 330.959,00 |
| 22.05.2025 | 10,46 | 11,01 | 10,46 | 10,94 | 3,99% | 409.442,00 |
| 21.05.2025 | 10,44 | 10,65 | 10,44 | 10,52 | -1,27% | 308.893,00 |
| 20.05.2025 | 10,74 | 10,86 | 10,64 | 10,66 | 0,61% | 215.527,00 |
| 19.05.2025 | 10,48 | 10,70 | 10,47 | 10,59 | -2,84% | 159.125,00 |
| 16.05.2025 | 10,96 | 11,22 | 10,88 | 10,90 | 0,05% | 241.459,00 |
| 15.05.2025 | 10,86 | 11,00 | 10,79 | 10,90 | 0,05% | 233.350,00 |
| 14.05.2025 | 11,12 | 11,28 | 10,84 | 10,89 | -1,98% | 358.283,00 |
| 13.05.2025 | 11,11 | 11,23 | 10,99 | 11,11 | 0,18% | 245.894,00 |
| 12.05.2025 | 11,05 | 11,25 | 10,95 | 11,09 | 5,02% | 364.297,00 |
| 09.05.2025 | 10,31 | 10,67 | 10,31 | 10,56 | 3,83% | 339.831,00 |
| 08.05.2025 | 9,13 | 10,38 | 9,00 | 10,17 | 16,43% | 600.314,00 |
| 07.05.2025 | 8,76 | 8,79 | 8,62 | 8,74 | 0,98% | 371.286,00 |
| 06.05.2025 | 8,68 | 8,78 | 8,59 | 8,65 | -1,82% | 437.221,00 |
| 05.05.2025 | 8,71 | 9,00 | 8,69 | 8,81 | -0,96% | 162.743,00 |
| 02.05.2025 | 9,04 | 9,05 | 8,88 | 8,90 | 0,06% | 245.200,00 |
| 01.05.2025 | 8,75 | 8,95 | 8,68 | 8,89 | 3,73% | 354.337,00 |
| 30.04.2025 | 8,51 | 8,63 | 8,38 | 8,57 | -0,35% | 179.109,00 |
| 29.04.2025 | 8,65 | 8,75 | 8,59 | 8,60 | -0,46% | 229.440,00 |
| 28.04.2025 | 8,61 | 8,76 | 8,50 | 8,64 | 1,05% | 134.414,00 |
| 25.04.2025 | 8,49 | 8,60 | 8,41 | 8,55 | 0,06% | 296.154,00 |
| 24.04.2025 | 8,29 | 8,59 | 8,29 | 8,55 | 3,20% | 328.541,00 |
| 23.04.2025 | 8,27 | 8,48 | 8,15 | 8,28 | 4,28% | 281.276,00 |
| 22.04.2025 | 8,02 | 8,02 | 7,73 | 7,94 | 0,95% | 328.852,00 |
| 21.04.2025 | 7,68 | 7,88 | 7,58 | 7,87 | 0,83% | 185.965,00 |
| 17.04.2025 | 7,91 | 8,00 | 7,76 | 7,80 | -0,64% | 428.694,00 |
| 16.04.2025 | 8,13 | 8,20 | 7,75 | 7,85 | -4,21% | 214.757,00 |
| 15.04.2025 | 8,27 | 8,40 | 8,12 | 8,20 | -1,09% | 275.095,00 |
| 14.04.2025 | 8,36 | 8,45 | 8,11 | 8,29 | 0,12% | 178.930,00 |
| 11.04.2025 | 8,13 | 8,37 | 7,89 | 8,28 | 1,35% | 224.893,00 |
| 10.04.2025 | 8,75 | 8,77 | 7,90 | 8,17 | -9,23% | 391.245,00 |
| 09.04.2025 | 7,88 | 9,08 | 7,67 | 9,00 | 15,17% | 558.066,00 |
| 08.04.2025 | 8,45 | 8,45 | 7,68 | 7,81 | -5,79% | 417.644,00 |
| 07.04.2025 | 8,19 | 8,72 | 7,97 | 8,29 | -3,21% | 227.361,00 |
| 04.04.2025 | 8,64 | 8,64 | 8,27 | 8,57 | -4,25% | 352.328,00 |
| 03.04.2025 | 9,51 | 9,55 | 8,91 | 8,95 | -9,83% | 419.194,00 |
| 02.04.2025 | 9,76 | 9,94 | 9,71 | 9,92 | 0,56% | 229.668,00 |
| 01.04.2025 | 9,70 | 9,91 | 9,63 | 9,87 | 1,23% | 397.152,00 |