9,695$
-5,09%
Echtzeit-Aktienkurs NCR Corp
Bid:
Ask:
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |