13,105$
-0,64%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 12,71 | 13,07 | 12,55 | 13,07 | 2,27% | 125.591,00 |
| 01.11.2024 | 12,96 | 13,01 | 12,66 | 12,78 | -0,27% | 159.876,00 |
| 31.10.2024 | 13,21 | 13,21 | 12,81 | 12,82 | -2,55% | 256.548,00 |
| 30.10.2024 | 13,21 | 13,47 | 13,15 | 13,15 | -0,45% | 127.750,00 |
| 29.10.2024 | 13,06 | 13,31 | 12,98 | 13,21 | 0,92% | 140.208,00 |
| 28.10.2024 | 13,01 | 13,18 | 12,98 | 13,09 | 1,99% | 77.918,00 |
| 25.10.2024 | 12,91 | 12,98 | 12,68 | 12,84 | -0,58% | 131.469,00 |
| 24.10.2024 | 12,99 | 13,02 | 12,77 | 12,91 | -0,46% | 108.007,00 |
| 23.10.2024 | 12,89 | 12,98 | 12,68 | 12,97 | -0,19% | 126.959,00 |
| 22.10.2024 | 12,88 | 13,01 | 12,74 | 13,00 | 0,00% | 203.272,00 |
| 21.10.2024 | 13,10 | 13,13 | 12,77 | 13,00 | -0,91% | 138.277,00 |
| 18.10.2024 | 13,24 | 13,31 | 13,04 | 13,12 | -1,17% | 280.450,00 |
| 17.10.2024 | 13,19 | 13,29 | 13,04 | 13,27 | 0,08% | 187.709,00 |
| 16.10.2024 | 13,28 | 13,37 | 13,09 | 13,26 | 0,23% | 149.147,00 |
| 15.10.2024 | 13,20 | 13,43 | 13,17 | 13,23 | 0,04% | 235.751,00 |
| 14.10.2024 | 13,08 | 13,29 | 13,03 | 13,23 | -0,90% | 103.527,00 |
| 11.10.2024 | 13,04 | 13,49 | 12,92 | 13,35 | 1,52% | 244.527,00 |
| 10.10.2024 | 13,27 | 13,44 | 13,05 | 13,15 | -2,92% | 298.382,00 |
| 09.10.2024 | 13,63 | 13,81 | 13,49 | 13,54 | -0,15% | 157.195,00 |
| 08.10.2024 | 13,45 | 13,68 | 13,26 | 13,56 | 0,97% | 296.560,00 |
| 07.10.2024 | 13,59 | 13,64 | 13,35 | 13,43 | -2,01% | 89.244,00 |
| 04.10.2024 | 13,83 | 14,07 | 13,67 | 13,71 | -0,51% | 314.867,00 |
| 03.10.2024 | 13,53 | 13,90 | 13,53 | 13,78 | 0,47% | 227.972,00 |
| 02.10.2024 | 13,25 | 13,81 | 13,25 | 13,71 | 2,77% | 237.946,00 |
| 01.10.2024 | 13,40 | 13,42 | 13,05 | 13,34 | -1,62% | 202.895,00 |
| 30.09.2024 | 13,65 | 13,87 | 13,52 | 13,56 | -1,24% | 99.541,00 |
| 27.09.2024 | 13,22 | 13,75 | 13,13 | 13,73 | 4,33% | 208.871,00 |
| 26.09.2024 | 13,14 | 13,38 | 13,09 | 13,16 | 1,62% | 206.518,00 |
| 25.09.2024 | 13,42 | 13,42 | 12,88 | 12,95 | -5,09% | 313.458,00 |
| 24.09.2024 | 13,66 | 13,80 | 13,59 | 13,65 | 0,40% | 205.511,00 |
| 23.09.2024 | 13,85 | 13,98 | 13,42 | 13,59 | -1,06% | 90.413,00 |
| 20.09.2024 | 13,75 | 13,93 | 13,73 | 13,74 | -0,76% | 230.930,00 |
| 19.09.2024 | 14,22 | 14,22 | 13,77 | 13,84 | 0,44% | 245.703,00 |
| 18.09.2024 | 13,93 | 14,05 | 13,72 | 13,78 | -0,86% | 280.964,00 |
| 17.09.2024 | 13,42 | 13,90 | 13,42 | 13,90 | 4,20% | 223.634,00 |
| 16.09.2024 | 13,19 | 13,38 | 13,15 | 13,34 | 1,44% | 89.750,00 |
| 13.09.2024 | 12,44 | 13,24 | 12,44 | 13,15 | 7,13% | 486.181,00 |
| 12.09.2024 | 12,01 | 12,30 | 11,75 | 12,28 | 2,33% | 250.311,00 |
| 11.09.2024 | 11,86 | 12,05 | 11,48 | 12,00 | 0,29% | 429.835,00 |
| 10.09.2024 | 12,37 | 12,41 | 11,88 | 11,96 | -3,24% | 303.480,00 |
| 09.09.2024 | 12,40 | 12,59 | 12,25 | 12,36 | -0,48% | 130.531,00 |
| 06.09.2024 | 12,79 | 12,86 | 12,42 | 12,42 | -2,74% | 258.967,00 |
| 05.09.2024 | 12,76 | 12,86 | 12,64 | 12,77 | -0,27% | 231.664,00 |
| 04.09.2024 | 12,88 | 13,26 | 12,79 | 12,81 | -2,33% | 219.923,00 |
| 03.09.2024 | 13,42 | 13,50 | 13,06 | 13,11 | -2,74% | 246.897,00 |
| 30.08.2024 | 13,94 | 13,94 | 13,26 | 13,48 | -2,11% | 213.625,00 |
| 29.08.2024 | 13,60 | 13,88 | 13,50 | 13,77 | 2,30% | 343.640,00 |
| 28.08.2024 | 13,47 | 13,73 | 13,40 | 13,46 | 0,67% | 346.740,00 |
| 27.08.2024 | 13,36 | 13,49 | 13,33 | 13,37 | -0,59% | 177.235,00 |
| 26.08.2024 | 13,31 | 13,52 | 13,23 | 13,45 | 1,89% | 142.670,00 |