11,350$
2,58%
Echtzeit-Aktienkurs NCR Corp
Bid:
Ask:
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |