Echtzeit-Aktienkurs NCS Multistage Holdings
Bid:
Ask:
Aktienkurse zur NCS Multistage Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 46,96 | 48,68 | 45,58 | 48,68 | 2,83% | 11.181,00 |
| 15.09.2025 | 48,50 | 48,50 | 44,05 | 47,34 | -1,85% | 39.587,00 |
| 12.09.2025 | 49,24 | 49,72 | 46,76 | 48,23 | -0,27% | 18.618,00 |
| 11.09.2025 | 51,33 | 51,49 | 47,58 | 48,36 | -5,91% | 18.981,00 |
| 10.09.2025 | 47,11 | 51,40 | 46,68 | 51,40 | 10,30% | 33.162,00 |
| 09.09.2025 | 45,48 | 47,27 | 45,30 | 46,60 | 2,96% | 25.596,00 |
| 08.09.2025 | 44,01 | 46,31 | 43,01 | 45,26 | 3,93% | 24.593,00 |
| 05.09.2025 | 43,08 | 44,18 | 40,99 | 43,55 | -10,63% | 15.553,00 |
| 29.03.2022 | 50,92 | 53,49 | 48,73 | 48,73 | -6,29% | 15.657,00 |
| 28.03.2022 | 53,25 | 53,25 | 51,23 | 52,00 | -2,35% | 7.301,00 |
| 25.03.2022 | 54,56 | 54,78 | 49,10 | 53,25 | -2,83% | 3.726,00 |
| 24.03.2022 | 52,81 | 55,11 | 52,81 | 54,80 | 1,46% | 5.195,00 |
| 23.03.2022 | 54,25 | 55,88 | 53,52 | 54,01 | -0,38% | 9.622,00 |
| 22.03.2022 | 53,41 | 56,96 | 51,62 | 54,22 | -0,21% | 9.280,00 |
| 21.03.2022 | 57,00 | 57,52 | 50,09 | 54,33 | -4,68% | 17.151,00 |
| 18.03.2022 | 56,32 | 57,00 | 54,93 | 57,00 | 0,69% | 2.105,00 |
| 17.03.2022 | 57,03 | 58,63 | 54,05 | 56,61 | 1,55% | 11.525,00 |
| 16.03.2022 | 51,56 | 56,40 | 51,56 | 55,75 | 5,88% | 20.524,00 |
| 15.03.2022 | 51,40 | 53,21 | 49,00 | 52,65 | 0,67% | 21.988,00 |
| 14.03.2022 | 52,95 | 53,00 | 50,00 | 52,30 | -0,06% | 8.734,00 |
| 11.03.2022 | 50,00 | 53,70 | 48,80 | 52,33 | 3,52% | 6.412,00 |
| 10.03.2022 | 52,37 | 53,61 | 46,38 | 50,55 | -6,76% | 13.940,00 |
| 09.03.2022 | 54,66 | 54,66 | 52,00 | 54,21 | 1,28% | 2.829,00 |
| 08.03.2022 | 54,07 | 62,53 | 52,63 | 53,53 | -0,32% | 17.257,00 |
| 07.03.2022 | 51,36 | 57,95 | 50,34 | 53,70 | 6,17% | 19.265,00 |
| 04.03.2022 | 46,14 | 55,50 | 46,00 | 50,58 | 11,16% | 34.837,00 |
| 03.03.2022 | 43,70 | 46,10 | 43,40 | 45,50 | 6,06% | 9.643,00 |
| 02.03.2022 | 42,67 | 43,50 | 42,67 | 42,90 | -1,31% | 3.734,00 |
| 01.03.2022 | 42,50 | 43,61 | 42,34 | 43,47 | 1,57% | 2.741,00 |
| 28.02.2022 | 42,25 | 43,70 | 42,25 | 42,80 | -0,93% | 1.493,00 |
| 25.02.2022 | 43,00 | 43,50 | 42,00 | 43,20 | 2,86% | 4.454,00 |
| 23.02.2022 | 44,00 | 44,00 | 41,00 | 42,00 | 0,12% | 1.103,00 |
| 22.02.2022 | 42,97 | 42,97 | 41,05 | 41,95 | -1,39% | 4.183,00 |
| 18.02.2022 | 42,54 | 42,54 | 42,54 | 42,54 | 0,75% | 758,00 |
| 17.02.2022 | 43,02 | 43,02 | 40,06 | 42,22 | -3,38% | 2.213,00 |
| 16.02.2022 | 40,00 | 44,68 | 40,00 | 43,70 | 9,25% | 16.057,00 |
| 15.02.2022 | 40,05 | 40,78 | 38,92 | 40,00 | 0,96% | 10.982,00 |
| 14.02.2022 | 39,62 | 39,62 | 39,62 | 39,62 | -4,04% | 1.004,00 |
| 11.02.2022 | 40,00 | 41,29 | 39,40 | 41,29 | 3,10% | 5.019,00 |
| 10.02.2022 | 41,41 | 41,41 | 39,45 | 40,05 | -4,19% | 1.013,00 |
| 09.02.2022 | 41,03 | 42,50 | 39,22 | 41,80 | 5,82% | 9.355,00 |
| 08.02.2022 | 39,77 | 40,75 | 38,97 | 39,50 | 0,15% | 6.793,00 |
| 07.02.2022 | 38,73 | 41,51 | 36,95 | 39,44 | -0,02% | 8.843,00 |
| 04.02.2022 | 39,30 | 40,10 | 39,30 | 39,45 | -0,88% | 1.995,00 |
| 03.02.2022 | 41,16 | 41,20 | 39,51 | 39,80 | -3,86% | 2.668,00 |
| 02.02.2022 | 39,32 | 42,00 | 39,10 | 41,40 | 5,26% | 13.132,00 |
| 01.02.2022 | 39,33 | 39,33 | 39,33 | 39,33 | 0,00% | 431,00 |
| 31.01.2022 | 39,90 | 40,11 | 39,33 | 39,33 | -1,65% | 1.353,00 |
| 28.01.2022 | 41,00 | 41,00 | 38,13 | 39,99 | -0,03% | 4.842,00 |
| 27.01.2022 | 40,96 | 42,41 | 40,00 | 40,00 | -5,16% | 3.319,00 |
| 26.01.2022 | 39,00 | 42,25 | 39,00 | 42,18 | 10,41% | 1.953,00 |
| 25.01.2022 | 35,60 | 41,00 | 35,60 | 38,20 | 6,11% | 7.364,00 |
| 24.01.2022 | 34,24 | 36,00 | 34,24 | 36,00 | -6,13% | 5.833,00 |
| 21.01.2022 | 37,38 | 38,80 | 36,00 | 38,35 | 2,27% | 3.660,00 |
| 20.01.2022 | 42,10 | 42,10 | 37,01 | 37,50 | -6,32% | 3.385,00 |
| 19.01.2022 | 42,49 | 42,50 | 39,50 | 40,03 | -2,72% | 9.208,00 |
| 18.01.2022 | 40,90 | 43,50 | 39,67 | 41,15 | 4,05% | 11.580,00 |
| 14.01.2022 | 41,99 | 41,99 | 39,00 | 39,55 | -6,83% | 4.288,00 |
| 13.01.2022 | 38,50 | 42,45 | 38,50 | 42,45 | 10,32% | 4.307,00 |
| 12.01.2022 | 38,45 | 38,71 | 37,71 | 38,48 | 1,82% | 2.554,00 |
| 11.01.2022 | 37,44 | 37,80 | 37,44 | 37,79 | 0,83% | 3.541,00 |
| 10.01.2022 | 37,00 | 37,49 | 35,89 | 37,48 | 3,11% | 6.065,00 |
| 07.01.2022 | 35,30 | 36,95 | 34,98 | 36,35 | 2,39% | 9.255,00 |
| 06.01.2022 | 32,74 | 35,73 | 32,74 | 35,50 | 8,40% | 8.263,00 |
| 05.01.2022 | 31,93 | 35,79 | 31,85 | 32,75 | 1,71% | 19.612,00 |
| 04.01.2022 | 30,00 | 32,20 | 30,00 | 32,20 | 8,42% | 7.949,00 |
| 03.01.2022 | 28,11 | 31,50 | 28,00 | 29,70 | 2,45% | 12.799,00 |
| 31.12.2021 | 30,00 | 30,00 | 27,99 | 28,99 | -3,43% | 11.045,00 |
| 30.12.2021 | 30,14 | 30,14 | 30,02 | 30,02 | -2,45% | 1.096,00 |
| 29.12.2021 | 31,76 | 31,79 | 30,78 | 30,78 | 5,21% | 755,00 |
| 28.12.2021 | 29,25 | 29,25 | 29,25 | 29,25 | -3,34% | 1.030,00 |
| 27.12.2021 | 30,12 | 31,48 | 29,90 | 30,26 | 0,36% | 16.165,00 |
| 23.12.2021 | 30,00 | 30,15 | 30,00 | 30,15 | -2,62% | 514,00 |
| 22.12.2021 | 30,96 | 30,96 | 30,96 | 30,96 | -1,71% | 366,00 |
| 21.12.2021 | 30,25 | 31,55 | 30,25 | 31,50 | 5,35% | 4.224,00 |
| 20.12.2021 | 30,41 | 31,12 | 29,90 | 29,90 | -3,70% | 4.047,00 |
| 17.12.2021 | 30,50 | 31,60 | 30,01 | 31,05 | 0,49% | 11.659,00 |
| 16.12.2021 | 32,10 | 32,10 | 30,85 | 30,90 | -1,90% | 2.508,00 |
| 15.12.2021 | 31,00 | 32,50 | 30,00 | 31,50 | 3,28% | 9.801,00 |
| 14.12.2021 | 30,50 | 30,50 | 30,50 | 30,50 | -3,79% | 452,00 |
| 13.12.2021 | 34,25 | 34,25 | 31,50 | 31,70 | -8,12% | 6.828,00 |
| 09.12.2021 | 34,74 | 34,95 | 34,50 | 34,50 | -1,26% | 2.379,00 |
| 08.12.2021 | 30,88 | 34,94 | 30,88 | 34,94 | 12,71% | 4.356,00 |
| 07.12.2021 | 29,40 | 31,00 | 29,40 | 31,00 | 5,60% | 3.599,00 |
| 06.12.2021 | 29,36 | 29,36 | 29,36 | 29,36 | 0,53% | 1.267,00 |
| 03.12.2021 | 30,82 | 32,31 | 29,00 | 29,20 | -5,20% | 16.865,00 |
| 02.12.2021 | 29,36 | 31,10 | 29,00 | 30,80 | 6,39% | 4.832,00 |
| 01.12.2021 | 31,28 | 31,73 | 27,61 | 28,95 | -5,85% | 7.885,00 |
| 30.11.2021 | 30,85 | 31,39 | 30,75 | 30,75 | -5,93% | 2.440,00 |
| 29.11.2021 | 32,00 | 32,69 | 31,91 | 32,69 | 0,58% | 3.039,00 |
| 24.11.2021 | 32,50 | 32,69 | 32,50 | 32,50 | 1,40% | 2.212,00 |
| 23.11.2021 | 34,60 | 34,60 | 32,05 | 32,05 | -7,66% | 3.941,00 |
| 22.11.2021 | 34,71 | 34,71 | 34,71 | 34,71 | -1,03% | 446,00 |
| 19.11.2021 | 34,47 | 36,56 | 33,48 | 35,07 | 0,98% | 6.606,00 |
| 18.11.2021 | 34,77 | 35,75 | 34,73 | 34,73 | 0,96% | 1.102,00 |
| 17.11.2021 | 34,70 | 34,75 | 33,96 | 34,40 | -0,43% | 2.781,00 |
| 16.11.2021 | 34,55 | 34,95 | 34,55 | 34,55 | 0,95% | 1.082,00 |
| 15.11.2021 | 35,19 | 35,19 | 33,11 | 34,23 | -4,88% | 7.404,00 |
| 12.11.2021 | 35,00 | 35,98 | 34,95 | 35,98 | 2,80% | 2.203,00 |
| 11.11.2021 | 36,46 | 36,46 | 34,39 | 35,00 | -4,94% | 8.315,00 |