9,865$
1,23%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 9,70 | 9,91 | 9,63 | 9,87 | 1,23% | 397.152,00 |
| 31.03.2025 | 9,82 | 9,85 | 9,63 | 9,75 | -2,60% | 130.928,00 |
| 28.03.2025 | 10,41 | 10,44 | 9,94 | 10,01 | -4,26% | 288.419,00 |
| 27.03.2025 | 9,98 | 10,45 | 9,95 | 10,45 | 5,03% | 237.202,00 |
| 26.03.2025 | 9,94 | 10,09 | 9,78 | 9,95 | 0,00% | 197.163,00 |
| 25.03.2025 | 10,04 | 10,10 | 9,91 | 9,95 | -1,53% | 213.228,00 |
| 24.03.2025 | 10,19 | 10,31 | 10,02 | 10,11 | 0,80% | 121.636,00 |
| 21.03.2025 | 10,18 | 10,31 | 9,98 | 10,03 | -2,43% | 241.612,00 |
| 20.03.2025 | 10,24 | 10,42 | 10,20 | 10,28 | 0,54% | 230.995,00 |
| 19.03.2025 | 10,11 | 10,24 | 9,95 | 10,22 | 2,00% | 227.260,00 |
| 18.03.2025 | 10,23 | 10,30 | 9,96 | 10,02 | -2,27% | 190.196,00 |
| 17.03.2025 | 9,80 | 10,31 | 9,80 | 10,25 | 5,86% | 175.971,00 |
| 14.03.2025 | 9,70 | 9,76 | 9,57 | 9,69 | 1,36% | 271.395,00 |
| 13.03.2025 | 9,63 | 9,89 | 9,55 | 9,56 | -0,26% | 335.168,00 |
| 12.03.2025 | 10,07 | 10,12 | 9,58 | 9,58 | -3,77% | 488.220,00 |
| 11.03.2025 | 10,25 | 10,25 | 9,95 | 9,96 | -3,68% | 432.949,00 |
| 10.03.2025 | 10,87 | 10,87 | 10,26 | 10,34 | -5,14% | 161.448,00 |
| 07.03.2025 | 10,48 | 10,94 | 10,47 | 10,90 | 2,73% | 336.791,00 |
| 06.03.2025 | 10,35 | 10,69 | 10,35 | 10,61 | -0,24% | 295.297,00 |
| 05.03.2025 | 10,26 | 10,95 | 10,26 | 10,63 | -1,67% | 356.132,00 |
| 04.03.2025 | 10,23 | 10,95 | 9,86 | 10,81 | 3,94% | 737.205,00 |
| 03.03.2025 | 11,26 | 11,40 | 10,37 | 10,40 | -7,88% | 232.394,00 |
| 28.02.2025 | 11,42 | 11,48 | 10,98 | 11,29 | -1,78% | 594.846,00 |
| 27.02.2025 | 12,26 | 12,47 | 11,47 | 11,50 | -1,79% | 550.546,00 |
| 26.02.2025 | 11,72 | 11,84 | 11,67 | 11,71 | -0,89% | 246.132,00 |
| 25.02.2025 | 11,90 | 11,92 | 11,71 | 11,81 | -0,84% | 339.963,00 |
| 24.02.2025 | 11,85 | 12,11 | 11,70 | 11,91 | 0,38% | 127.076,00 |
| 21.02.2025 | 12,26 | 12,26 | 11,84 | 11,87 | -1,92% | 220.948,00 |
| 20.02.2025 | 11,89 | 12,10 | 11,81 | 12,10 | 1,48% | 339.738,00 |
| 19.02.2025 | 12,00 | 12,05 | 11,80 | 11,92 | -2,61% | 172.772,00 |
| 18.02.2025 | 12,27 | 12,46 | 12,19 | 12,24 | -0,33% | 144.783,00 |
| 14.02.2025 | 12,13 | 12,29 | 12,02 | 12,28 | 2,04% | 127.214,00 |
| 13.02.2025 | 12,13 | 12,13 | 11,90 | 12,04 | -0,04% | 154.735,00 |
| 12.02.2025 | 12,31 | 12,37 | 12,04 | 12,04 | -4,33% | 178.250,00 |
| 11.02.2025 | 12,61 | 12,84 | 12,56 | 12,59 | -1,45% | 216.333,00 |
| 10.02.2025 | 12,69 | 13,04 | 12,69 | 12,77 | 0,27% | 114.574,00 |
| 07.02.2025 | 12,85 | 12,90 | 12,62 | 12,74 | -1,43% | 282.118,00 |
| 06.02.2025 | 13,00 | 13,35 | 12,84 | 12,92 | -0,31% | 214.978,00 |
| 05.02.2025 | 12,48 | 12,96 | 12,48 | 12,96 | 6,45% | 389.461,00 |
| 04.02.2025 | 12,14 | 12,28 | 11,87 | 12,18 | 0,66% | 233.788,00 |
| 03.02.2025 | 11,95 | 12,19 | 11,88 | 12,10 | -1,59% | 149.350,00 |
| 31.01.2025 | 12,43 | 12,45 | 12,07 | 12,29 | -0,73% | 203.175,00 |
| 30.01.2025 | 12,49 | 12,63 | 12,29 | 12,38 | 0,61% | 226.542,00 |
| 29.01.2025 | 12,35 | 12,35 | 12,13 | 12,31 | -0,02% | 196.781,00 |
| 28.01.2025 | 12,66 | 12,72 | 12,29 | 12,31 | -2,87% | 232.184,00 |
| 27.01.2025 | 12,70 | 12,92 | 12,54 | 12,67 | 0,40% | 126.906,00 |
| 24.01.2025 | 12,61 | 12,68 | 12,49 | 12,62 | 0,48% | 208.503,00 |
| 23.01.2025 | 12,43 | 12,64 | 12,31 | 12,56 | -0,16% | 378.918,00 |
| 22.01.2025 | 12,87 | 12,88 | 12,50 | 12,58 | -2,86% | 350.467,00 |
| 21.01.2025 | 13,24 | 13,24 | 12,94 | 12,95 | -1,18% | 216.893,00 |
| 17.01.2025 | 13,38 | 13,43 | 12,98 | 13,11 | -0,64% | 232.888,00 |
| 16.01.2025 | 13,35 | 13,41 | 13,19 | 13,19 | -1,64% | 137.971,00 |
| 15.01.2025 | 13,45 | 13,54 | 13,26 | 13,41 | 2,44% | 193.970,00 |
| 14.01.2025 | 13,30 | 13,41 | 13,04 | 13,09 | -0,04% | 136.373,00 |
| 13.01.2025 | 12,77 | 13,11 | 12,76 | 13,10 | 0,54% | 116.916,00 |
| 10.01.2025 | 13,45 | 13,54 | 12,75 | 13,03 | -5,51% | 235.252,00 |
| 08.01.2025 | 13,68 | 13,79 | 13,51 | 13,79 | -0,04% | 246.589,00 |
| 07.01.2025 | 14,03 | 14,21 | 13,69 | 13,79 | -0,76% | 206.050,00 |
| 06.01.2025 | 13,62 | 14,16 | 13,60 | 13,90 | 2,32% | 122.345,00 |
| 03.01.2025 | 13,53 | 13,59 | 13,31 | 13,58 | 1,34% | 273.768,00 |
| 02.01.2025 | 13,90 | 13,96 | 13,40 | 13,40 | -3,18% | 175.967,00 |
| 31.12.2024 | 13,94 | 14,09 | 13,73 | 13,84 | 0,51% | 259.260,00 |
| 30.12.2024 | 13,68 | 13,96 | 13,52 | 13,77 | -1,08% | 83.080,00 |
| 27.12.2024 | 14,27 | 14,45 | 13,87 | 13,92 | -2,73% | 120.728,00 |
| 26.12.2024 | 14,16 | 14,37 | 14,07 | 14,31 | 0,32% | 94.280,00 |
| 24.12.2024 | 13,94 | 14,28 | 13,88 | 14,27 | 2,52% | 65.695,00 |
| 23.12.2024 | 13,84 | 14,14 | 13,83 | 13,92 | -0,11% | 124.095,00 |
| 20.12.2024 | 13,80 | 14,34 | 13,80 | 13,93 | -0,04% | 188.611,00 |
| 19.12.2024 | 14,49 | 14,52 | 13,92 | 13,94 | -2,82% | 241.796,00 |
| 18.12.2024 | 15,10 | 15,31 | 14,14 | 14,34 | -4,05% | 196.021,00 |
| 17.12.2024 | 15,03 | 15,21 | 14,68 | 14,95 | -0,33% | 293.251,00 |
| 16.12.2024 | 14,52 | 15,09 | 14,50 | 15,00 | 2,29% | 146.925,00 |
| 13.12.2024 | 15,11 | 15,20 | 14,63 | 14,66 | -3,68% | 152.050,00 |
| 12.12.2024 | 14,91 | 15,34 | 14,86 | 15,22 | 2,22% | 156.183,00 |
| 11.12.2024 | 15,11 | 15,23 | 14,79 | 14,89 | -0,60% | 203.294,00 |
| 10.12.2024 | 14,45 | 14,98 | 14,34 | 14,98 | 2,74% | 228.119,00 |
| 09.12.2024 | 14,79 | 14,79 | 14,34 | 14,58 | 3,08% | 112.182,00 |
| 06.12.2024 | 14,14 | 14,25 | 14,00 | 14,15 | 0,68% | 144.815,00 |
| 05.12.2024 | 14,25 | 14,25 | 13,96 | 14,05 | -1,65% | 143.791,00 |
| 04.12.2024 | 14,24 | 14,48 | 14,18 | 14,29 | 0,92% | 100.779,00 |
| 03.12.2024 | 14,47 | 14,47 | 14,12 | 14,16 | -2,38% | 90.621,00 |
| 02.12.2024 | 14,53 | 14,55 | 14,03 | 14,50 | -0,17% | 150.020,00 |
| 29.11.2024 | 14,61 | 14,64 | 14,44 | 14,53 | 0,24% | 86.465,00 |
| 27.11.2024 | 14,49 | 14,74 | 14,38 | 14,49 | 1,05% | 150.469,00 |
| 26.11.2024 | 14,62 | 14,62 | 14,19 | 14,34 | -2,52% | 219.717,00 |
| 25.11.2024 | 14,50 | 14,90 | 14,50 | 14,71 | 1,41% | 135.991,00 |
| 22.11.2024 | 14,68 | 14,77 | 14,49 | 14,51 | -0,41% | 172.468,00 |
| 21.11.2024 | 14,05 | 14,74 | 14,05 | 14,57 | 2,64% | 213.510,00 |
| 20.11.2024 | 13,98 | 14,22 | 13,87 | 14,19 | 1,57% | 250.676,00 |
| 19.11.2024 | 13,40 | 14,05 | 13,40 | 13,97 | 1,82% | 238.656,00 |
| 18.11.2024 | 13,98 | 14,04 | 13,67 | 13,72 | -1,68% | 86.119,00 |
| 15.11.2024 | 14,40 | 14,40 | 13,79 | 13,96 | -2,55% | 229.519,00 |
| 14.11.2024 | 14,66 | 14,66 | 14,31 | 14,32 | -1,95% | 224.263,00 |
| 13.11.2024 | 14,36 | 14,69 | 14,31 | 14,61 | 2,64% | 333.992,00 |
| 12.11.2024 | 13,98 | 14,43 | 13,98 | 14,23 | -0,21% | 303.896,00 |
| 11.11.2024 | 14,52 | 14,60 | 14,26 | 14,26 | -0,80% | 118.304,00 |
| 08.11.2024 | 14,00 | 14,39 | 13,92 | 14,38 | 2,90% | 628.816,00 |
| 07.11.2024 | 13,70 | 13,97 | 12,95 | 13,97 | -0,21% | 356.170,00 |
| 06.11.2024 | 14,00 | 14,15 | 13,75 | 14,00 | 5,11% | 540.565,00 |
| 05.11.2024 | 13,25 | 13,50 | 13,16 | 13,32 | 1,91% | 200.889,00 |