Echtzeit-Aktienkurs NCS Multistage Holdings
Bid:
Ask:
Aktienkurse zur NCS Multistage Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 63,50 | 69,37 | 61,94 | 69,06 | 9,64% | 34.120,00 |
| 16.03.2026 | 63,93 | 65,45 | 58,41 | 62,99 | -1,70% | 54.735,00 |
| 13.03.2026 | 64,90 | 67,89 | 61,63 | 64,08 | -0,93% | 45.857,00 |
| 12.03.2026 | 66,43 | 67,70 | 64,14 | 64,68 | -3,48% | 51.575,00 |
| 11.03.2026 | 63,05 | 68,40 | 63,00 | 67,01 | 8,75% | 85.900,00 |
| 10.03.2026 | 54,55 | 61,92 | 54,55 | 61,62 | 12,96% | 50.204,00 |
| 09.03.2026 | 50,65 | 58,92 | 50,65 | 54,55 | 12,82% | 108.052,00 |
| 06.03.2026 | 44,86 | 49,23 | 44,46 | 48,35 | 8,80% | 39.711,00 |
| 05.03.2026 | 44,21 | 44,99 | 40,77 | 44,44 | 12,08% | 31.733,00 |
| 04.03.2026 | 40,47 | 40,48 | 38,50 | 39,65 | -1,02% | 14.072,00 |
| 03.03.2026 | 40,84 | 40,93 | 39,71 | 40,06 | -2,13% | 8.758,00 |
| 02.03.2026 | 40,89 | 40,93 | 39,41 | 40,93 | 2,74% | 11.180,00 |
| 27.02.2026 | 39,50 | 40,40 | 39,50 | 39,84 | -0,55% | 3.497,00 |
| 26.02.2026 | 39,28 | 41,73 | 39,28 | 40,06 | 2,98% | 7.375,00 |
| 25.02.2026 | 38,15 | 39,93 | 37,84 | 38,90 | 3,43% | 5.680,00 |
| 24.02.2026 | 39,20 | 39,20 | 37,47 | 37,61 | -4,01% | 7.424,00 |
| 23.02.2026 | 40,08 | 40,08 | 38,30 | 39,18 | -1,68% | 10.974,00 |
| 20.02.2026 | 39,58 | 39,85 | 39,20 | 39,85 | 0,00% | 3.295,00 |
| 19.02.2026 | 39,29 | 39,89 | 38,98 | 39,85 | 2,21% | 4.502,00 |
| 18.02.2026 | 38,99 | 38,99 | 37,54 | 38,99 | 0,13% | 6.840,00 |
| 17.02.2026 | 38,29 | 39,40 | 37,99 | 38,94 | 0,62% | 8.137,00 |
| 13.02.2026 | 38,54 | 39,02 | 38,54 | 38,70 | 0,16% | 985,00 |
| 12.02.2026 | 39,26 | 39,26 | 38,64 | 38,64 | -1,68% | 1.340,00 |
| 11.02.2026 | 39,35 | 40,10 | 39,30 | 39,30 | -1,63% | 2.844,00 |
| 10.02.2026 | 39,64 | 39,95 | 39,64 | 39,95 | 1,76% | 1.066,00 |
| 09.02.2026 | 39,04 | 40,63 | 38,35 | 39,26 | 1,53% | 9.334,00 |
| 06.02.2026 | 38,11 | 39,25 | 38,10 | 38,67 | 1,55% | 6.161,00 |
| 05.02.2026 | 38,04 | 38,57 | 37,04 | 38,08 | 1,17% | 3.014,00 |
| 04.02.2026 | 38,66 | 40,77 | 36,03 | 37,64 | -3,98% | 23.314,00 |
| 03.02.2026 | 40,27 | 40,97 | 38,80 | 39,20 | 0,10% | 9.459,00 |
| 02.02.2026 | 39,06 | 40,22 | 38,49 | 39,16 | -1,81% | 9.178,00 |
| 30.01.2026 | 40,43 | 40,43 | 37,84 | 39,88 | -0,32% | 4.414,00 |
| 29.01.2026 | 40,80 | 41,28 | 40,01 | 40,01 | -0,62% | 2.202,00 |
| 28.01.2026 | 41,13 | 41,38 | 40,26 | 40,26 | 0,00% | 2.304,00 |
| 27.01.2026 | 39,75 | 40,26 | 39,60 | 40,26 | 1,28% | 5.421,00 |
| 26.01.2026 | 40,18 | 41,55 | 39,75 | 39,75 | 0,58% | 9.578,00 |
| 23.01.2026 | 40,09 | 40,80 | 39,29 | 39,52 | -2,44% | 3.290,00 |
| 22.01.2026 | 40,01 | 40,93 | 40,01 | 40,51 | 0,47% | 3.713,00 |
| 21.01.2026 | 39,62 | 41,21 | 39,10 | 40,32 | 4,35% | 2.629,00 |
| 20.01.2026 | 39,66 | 40,03 | 38,64 | 38,64 | -3,18% | 7.524,00 |
| 16.01.2026 | 39,79 | 40,95 | 39,59 | 39,91 | 1,68% | 7.803,00 |
| 15.01.2026 | 38,16 | 39,99 | 38,16 | 39,25 | 1,53% | 7.270,00 |
| 14.01.2026 | 39,25 | 40,00 | 38,49 | 38,66 | -0,54% | 7.319,00 |
| 13.01.2026 | 39,29 | 39,79 | 38,10 | 38,87 | -1,02% | 12.140,00 |
| 12.01.2026 | 38,15 | 39,27 | 37,50 | 39,27 | 3,97% | 19.951,00 |
| 09.01.2026 | 38,20 | 38,20 | 35,00 | 37,77 | -1,10% | 36.045,00 |
| 08.01.2026 | 38,86 | 38,86 | 37,59 | 38,19 | -0,57% | 6.494,00 |
| 07.01.2026 | 38,92 | 39,62 | 38,21 | 38,41 | -1,54% | 5.872,00 |
| 06.01.2026 | 39,95 | 40,40 | 39,01 | 39,01 | -2,48% | 3.733,00 |
| 05.01.2026 | 39,90 | 40,69 | 39,70 | 40,00 | 0,88% | 7.250,00 |
| 02.01.2026 | 39,49 | 40,05 | 39,00 | 39,65 | 0,41% | 3.767,00 |
| 31.12.2025 | 41,33 | 41,33 | 39,40 | 39,49 | -4,03% | 7.358,00 |
| 30.12.2025 | 40,30 | 41,33 | 40,20 | 41,15 | 2,85% | 14.866,00 |
| 29.12.2025 | 40,41 | 40,76 | 39,99 | 40,01 | -0,99% | 16.136,00 |
| 26.12.2025 | 40,65 | 40,97 | 40,09 | 40,41 | -2,37% | 5.057,00 |
| 24.12.2025 | 39,40 | 41,39 | 39,40 | 41,39 | 5,26% | 4.172,00 |
| 23.12.2025 | 38,80 | 40,29 | 38,75 | 39,32 | 1,34% | 6.280,00 |
| 22.12.2025 | 39,96 | 40,63 | 38,80 | 38,80 | -2,51% | 12.148,00 |
| 19.12.2025 | 41,53 | 41,53 | 39,41 | 39,80 | -4,59% | 7.103,00 |
| 18.12.2025 | 41,00 | 43,01 | 40,50 | 41,72 | 1,74% | 13.736,00 |
| 17.12.2025 | 41,51 | 41,51 | 39,80 | 41,00 | -0,05% | 28.775,00 |
| 16.12.2025 | 43,23 | 43,87 | 40,99 | 41,02 | -5,11% | 10.612,00 |
| 15.12.2025 | 42,75 | 43,23 | 42,01 | 43,23 | 1,53% | 16.009,00 |
| 12.12.2025 | 45,87 | 45,87 | 41,34 | 42,58 | 1,44% | 25.179,00 |
| 11.12.2025 | 41,97 | 42,45 | 41,16 | 41,98 | 0,85% | 25.447,00 |
| 10.12.2025 | 41,99 | 42,25 | 40,56 | 41,62 | 0,02% | 6.854,00 |
| 09.12.2025 | 42,00 | 42,25 | 41,54 | 41,61 | -0,05% | 5.482,00 |
| 08.12.2025 | 39,28 | 42,37 | 38,83 | 41,63 | 5,98% | 16.885,00 |
| 05.12.2025 | 38,80 | 39,28 | 37,97 | 39,28 | -0,56% | 59.330,00 |
| 04.12.2025 | 37,52 | 39,50 | 37,52 | 39,50 | 5,56% | 4.669,00 |
| 03.12.2025 | 38,01 | 38,01 | 35,17 | 37,42 | 0,46% | 15.433,00 |
| 02.12.2025 | 38,18 | 38,18 | 36,65 | 37,25 | -0,67% | 7.090,00 |
| 01.12.2025 | 36,16 | 38,70 | 36,16 | 37,50 | 3,99% | 17.152,00 |
| 28.11.2025 | 36,92 | 37,40 | 35,55 | 36,06 | -3,69% | 8.131,00 |
| 26.11.2025 | 36,27 | 37,79 | 36,27 | 37,44 | 1,74% | 17.456,00 |
| 25.11.2025 | 35,78 | 36,89 | 35,01 | 36,80 | 4,72% | 8.449,00 |
| 24.11.2025 | 36,11 | 36,51 | 35,14 | 35,14 | -5,41% | 17.111,00 |
| 21.11.2025 | 35,85 | 37,15 | 35,20 | 37,15 | 3,63% | 9.842,00 |
| 20.11.2025 | 37,40 | 37,40 | 34,06 | 35,85 | -1,43% | 16.460,00 |
| 19.11.2025 | 36,89 | 37,00 | 35,69 | 36,37 | -0,36% | 7.077,00 |
| 18.11.2025 | 37,10 | 37,10 | 36,25 | 36,50 | -1,62% | 6.577,00 |
| 17.11.2025 | 37,27 | 37,67 | 35,04 | 37,10 | 0,13% | 19.367,00 |
| 14.11.2025 | 37,12 | 38,50 | 36,52 | 37,05 | -0,16% | 5.438,00 |
| 13.11.2025 | 38,28 | 38,31 | 37,06 | 37,11 | -3,04% | 7.022,00 |
| 12.11.2025 | 37,65 | 38,97 | 37,52 | 38,28 | 2,53% | 12.445,00 |
| 11.11.2025 | 36,85 | 38,33 | 36,85 | 37,33 | 0,78% | 17.105,00 |
| 10.11.2025 | 36,85 | 38,16 | 36,59 | 37,04 | 0,11% | 22.946,00 |
| 07.11.2025 | 37,09 | 39,25 | 36,61 | 37,00 | -1,41% | 18.251,00 |
| 06.11.2025 | 38,97 | 39,87 | 37,16 | 37,53 | -3,32% | 13.177,00 |
| 05.11.2025 | 40,80 | 41,75 | 38,07 | 38,82 | -4,85% | 12.486,00 |
| 04.11.2025 | 41,32 | 41,32 | 39,20 | 40,80 | -3,75% | 8.605,00 |
| 03.11.2025 | 37,59 | 42,65 | 37,55 | 42,39 | 15,50% | 42.376,00 |
| 31.10.2025 | 38,95 | 38,99 | 35,06 | 36,70 | -1,74% | 28.028,00 |
| 30.10.2025 | 40,40 | 42,88 | 37,35 | 37,35 | -7,00% | 8.195,00 |
| 29.10.2025 | 39,18 | 42,15 | 39,18 | 40,16 | -1,42% | 8.581,00 |
| 28.10.2025 | 41,13 | 41,28 | 40,66 | 40,74 | -1,24% | 9.406,00 |
| 27.10.2025 | 41,90 | 42,84 | 38,71 | 41,25 | -0,79% | 15.254,00 |
| 24.10.2025 | 41,91 | 43,43 | 41,58 | 41,58 | 1,29% | 3.567,00 |
| 23.10.2025 | 40,76 | 42,00 | 40,53 | 41,05 | 0,07% | 7.103,00 |
| 22.10.2025 | 40,45 | 42,35 | 39,69 | 41,02 | -0,68% | 4.120,00 |