7,850$
-4,21%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,23 | 8,23 | 7,82 | 7,84 | -4,33% | 164.211,00 |
| 05.03.2026 | 8,19 | 8,32 | 8,10 | 8,20 | 0,12% | 563.617,00 |
| 04.03.2026 | 8,10 | 8,34 | 7,92 | 8,19 | 2,12% | 239.276,00 |
| 03.03.2026 | 7,32 | 8,15 | 7,31 | 8,02 | 5,67% | 1.333.030,00 |
| 02.03.2026 | 7,65 | 7,74 | 7,42 | 7,59 | -0,26% | 232.912,00 |
| 27.02.2026 | 8,21 | 8,21 | 7,37 | 7,61 | -7,65% | 1.267.212,00 |
| 26.02.2026 | 8,86 | 8,95 | 8,18 | 8,24 | -9,36% | 293.882,00 |
| 25.02.2026 | 8,94 | 9,17 | 8,92 | 9,09 | 1,00% | 276.753,00 |
| 24.02.2026 | 9,00 | 9,15 | 8,90 | 9,00 | 2,80% | 226.573,00 |
| 23.02.2026 | 9,42 | 9,42 | 8,75 | 8,75 | -8,85% | 101.563,00 |
| 20.02.2026 | 9,40 | 9,70 | 9,35 | 9,60 | 1,53% | 154.130,00 |
| 19.02.2026 | 9,49 | 9,56 | 9,35 | 9,46 | -2,83% | 650.607,00 |
| 18.02.2026 | 9,65 | 9,90 | 9,45 | 9,73 | 5,02% | 386.909,00 |
| 17.02.2026 | 9,48 | 9,55 | 9,17 | 9,27 | -2,52% | 216.272,00 |
| 13.02.2026 | 9,46 | 9,60 | 9,34 | 9,51 | 1,33% | 252.311,00 |
| 12.02.2026 | 9,60 | 9,66 | 9,19 | 9,38 | -1,32% | 436.469,00 |
| 11.02.2026 | 9,96 | 9,96 | 9,43 | 9,51 | -3,89% | 238.988,00 |
| 10.02.2026 | 9,83 | 10,10 | 9,77 | 9,89 | 0,92% | 435.012,00 |
| 09.02.2026 | 9,87 | 9,92 | 9,62 | 9,80 | -0,51% | 215.859,00 |
| 06.02.2026 | 9,66 | 9,91 | 9,52 | 9,85 | 4,07% | 195.502,00 |
| 05.02.2026 | 9,66 | 9,89 | 9,34 | 9,47 | -1,61% | 630.169,00 |
| 04.02.2026 | 9,22 | 9,86 | 9,21 | 9,62 | 4,91% | 544.497,00 |
| 03.02.2026 | 9,92 | 10,01 | 8,85 | 9,17 | -9,52% | 691.482,00 |
| 02.02.2026 | 9,97 | 10,26 | 9,97 | 10,14 | 2,17% | 107.909,00 |
| 30.01.2026 | 9,94 | 10,06 | 9,87 | 9,92 | -1,15% | 152.293,00 |
| 29.01.2026 | 9,89 | 10,14 | 9,78 | 10,04 | 0,60% | 345.664,00 |
| 28.01.2026 | 10,13 | 10,19 | 9,96 | 9,98 | -1,29% | 159.080,00 |
| 27.01.2026 | 10,41 | 10,41 | 10,06 | 10,11 | -3,81% | 268.007,00 |
| 26.01.2026 | 10,44 | 10,53 | 10,20 | 10,51 | 0,62% | 88.342,00 |
| 23.01.2026 | 10,40 | 10,53 | 10,35 | 10,44 | 0,19% | 195.821,00 |
| 22.01.2026 | 10,37 | 10,83 | 10,37 | 10,42 | 1,41% | 192.807,00 |
| 21.01.2026 | 10,16 | 10,28 | 9,91 | 10,28 | 2,24% | 406.660,00 |
| 20.01.2026 | 10,49 | 10,78 | 10,03 | 10,05 | -5,94% | 351.838,00 |
| 16.01.2026 | 10,71 | 10,83 | 10,59 | 10,69 | -1,34% | 165.150,00 |
| 15.01.2026 | 10,96 | 11,05 | 10,76 | 10,83 | -1,05% | 289.294,00 |
| 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 |