Echtzeit-Aktienkurs NIC Inc.
Bid:
Ask:
Aktienkurse zur NIC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 34,01 | 34,02 | 33,98 | 34,00 | 0,06% | 1.414.741,00 |
| 19.04.2021 | 33,98 | 34,84 | 33,92 | 33,98 | 0,06% | 6.484.302,00 |
| 16.04.2021 | 33,99 | 34,00 | 33,96 | 33,96 | -0,06% | 984.243,00 |
| 15.04.2021 | 33,96 | 33,99 | 33,96 | 33,98 | 0,09% | 440.860,00 |
| 14.04.2021 | 33,96 | 33,98 | 33,95 | 33,95 | 0,00% | 1.355.651,00 |
| 13.04.2021 | 33,96 | 33,98 | 33,95 | 33,95 | -0,03% | 899.779,00 |
| 12.04.2021 | 33,99 | 33,99 | 33,94 | 33,96 | -0,06% | 690.101,00 |
| 09.04.2021 | 33,61 | 34,01 | 33,61 | 33,98 | 0,12% | 919.524,00 |
| 08.04.2021 | 33,92 | 33,97 | 33,92 | 33,94 | 0,00% | 589.208,00 |
| 07.04.2021 | 33,93 | 33,96 | 33,90 | 33,94 | 0,03% | 1.024.786,00 |
| 06.04.2021 | 33,86 | 33,97 | 33,86 | 33,93 | 0,03% | 490.135,00 |
| 05.04.2021 | 34,00 | 34,00 | 33,91 | 33,92 | 0,06% | 513.329,00 |
| 01.04.2021 | 33,90 | 33,95 | 33,89 | 33,90 | -0,09% | 461.160,00 |
| 31.03.2021 | 33,88 | 33,93 | 33,83 | 33,93 | 0,21% | 1.616.205,00 |
| 30.03.2021 | 33,81 | 33,89 | 33,71 | 33,86 | 0,18% | 1.373.744,00 |
| 29.03.2021 | 33,88 | 33,93 | 33,79 | 33,80 | -0,27% | 1.339.241,00 |
| 26.03.2021 | 33,87 | 33,93 | 33,81 | 33,89 | 0,13% | 885.276,00 |
| 25.03.2021 | 33,78 | 33,85 | 33,69 | 33,85 | 0,10% | 1.715.492,00 |
| 24.03.2021 | 33,80 | 33,91 | 33,79 | 33,81 | -0,09% | 1.040.787,00 |
| 23.03.2021 | 33,85 | 33,93 | 33,80 | 33,84 | -0,03% | 2.290.172,00 |
| 22.03.2021 | 33,85 | 33,87 | 33,75 | 33,85 | 0,00% | 889.919,00 |
| 19.03.2021 | 33,84 | 33,92 | 33,76 | 33,85 | -0,03% | 1.801.557,00 |
| 18.03.2021 | 33,85 | 33,91 | 33,83 | 33,86 | 0,03% | 622.747,00 |
| 17.03.2021 | 33,87 | 33,95 | 33,83 | 33,85 | 0,00% | 619.707,00 |
| 16.03.2021 | 33,86 | 34,05 | 33,81 | 33,85 | -0,03% | 815.103,00 |
| 15.03.2021 | 34,00 | 34,00 | 33,82 | 33,86 | -0,27% | 938.977,00 |
| 12.03.2021 | 33,92 | 34,00 | 33,92 | 33,95 | -0,12% | 1.186.129,00 |
| 11.03.2021 | 34,21 | 34,21 | 33,93 | 33,99 | -0,53% | 654.617,00 |
| 10.03.2021 | 34,05 | 34,39 | 34,02 | 34,17 | 0,50% | 432.410,00 |
| 09.03.2021 | 34,15 | 34,18 | 33,96 | 34,00 | 0,00% | 656.007,00 |
| 08.03.2021 | 34,20 | 34,25 | 33,98 | 34,00 | -0,61% | 422.327,00 |
| 05.03.2021 | 34,34 | 34,47 | 33,96 | 34,21 | -0,20% | 1.439.805,00 |
| 04.03.2021 | 34,38 | 34,51 | 34,06 | 34,28 | -0,52% | 1.345.642,00 |
| 03.03.2021 | 34,36 | 34,73 | 34,23 | 34,46 | 0,03% | 839.825,00 |
| 02.03.2021 | 34,47 | 34,63 | 34,30 | 34,45 | 0,17% | 1.027.230,00 |
| 01.03.2021 | 34,89 | 34,89 | 34,35 | 34,39 | -0,92% | 744.378,00 |
| 26.02.2021 | 34,46 | 34,90 | 34,35 | 34,71 | 0,46% | 651.872,00 |
| 25.02.2021 | 34,61 | 34,77 | 34,46 | 34,55 | -0,12% | 842.530,00 |
| 24.02.2021 | 34,83 | 35,02 | 34,50 | 34,59 | -0,37% | 640.271,00 |
| 23.02.2021 | 34,58 | 34,85 | 34,51 | 34,72 | 0,03% | 991.329,00 |
| 22.02.2021 | 35,07 | 35,19 | 34,68 | 34,71 | -1,22% | 752.200,00 |
| 19.02.2021 | 34,60 | 35,35 | 34,60 | 35,14 | 1,91% | 1.317.685,00 |
| 18.02.2021 | 34,63 | 34,73 | 34,41 | 34,48 | -0,35% | 1.062.584,00 |
| 17.02.2021 | 34,90 | 34,98 | 34,50 | 34,60 | -1,16% | 929.490,00 |
| 16.02.2021 | 34,98 | 35,19 | 34,58 | 35,01 | 0,10% | 1.240.812,00 |
| 12.02.2021 | 34,60 | 35,05 | 34,46 | 34,97 | 1,19% | 1.537.318,00 |
| 11.02.2021 | 34,41 | 35,32 | 34,29 | 34,56 | 0,23% | 2.477.178,00 |
| 10.02.2021 | 34,24 | 34,85 | 34,03 | 34,48 | 15,67% | 6.969.739,00 |
| 09.02.2021 | 29,11 | 29,99 | 28,91 | 29,81 | 3,04% | 453.763,00 |
| 08.02.2021 | 28,52 | 28,94 | 28,28 | 28,93 | 2,59% | 220.552,00 |
| 05.02.2021 | 29,02 | 29,24 | 28,06 | 28,20 | -2,42% | 327.296,00 |
| 04.02.2021 | 28,46 | 28,99 | 28,24 | 28,90 | 2,41% | 522.912,00 |
| 03.02.2021 | 28,08 | 28,30 | 27,61 | 28,22 | 0,86% | 416.689,00 |
| 02.02.2021 | 27,19 | 28,01 | 27,03 | 27,98 | 3,63% | 466.877,00 |
| 01.02.2021 | 27,20 | 27,26 | 26,30 | 27,00 | 0,30% | 363.537,00 |
| 29.01.2021 | 27,89 | 27,92 | 26,80 | 26,92 | -2,53% | 508.925,00 |
| 28.01.2021 | 28,20 | 28,20 | 27,47 | 27,62 | -2,06% | 434.494,00 |
| 27.01.2021 | 28,70 | 28,84 | 28,13 | 28,20 | -2,62% | 410.767,00 |
| 26.01.2021 | 29,29 | 29,35 | 28,68 | 28,96 | -1,06% | 272.560,00 |
| 25.01.2021 | 29,76 | 30,81 | 29,19 | 29,27 | -1,65% | 542.055,00 |
| 22.01.2021 | 29,13 | 29,82 | 29,09 | 29,76 | 1,88% | 652.797,00 |
| 21.01.2021 | 29,44 | 29,65 | 28,96 | 29,21 | -0,31% | 449.539,00 |
| 20.01.2021 | 28,96 | 29,31 | 28,30 | 29,30 | 2,45% | 797.767,00 |
| 19.01.2021 | 27,92 | 28,80 | 27,74 | 28,60 | 4,19% | 594.370,00 |
| 15.01.2021 | 27,10 | 27,87 | 26,83 | 27,45 | 0,81% | 295.011,00 |
| 14.01.2021 | 27,05 | 27,53 | 26,94 | 27,23 | 1,30% | 457.216,00 |
| 13.01.2021 | 27,34 | 27,34 | 26,72 | 26,88 | -1,47% | 264.026,00 |
| 12.01.2021 | 27,20 | 27,32 | 26,71 | 27,28 | 0,04% | 226.793,00 |
| 11.01.2021 | 27,12 | 27,69 | 27,12 | 27,27 | -0,51% | 383.459,00 |
| 08.01.2021 | 27,67 | 27,91 | 27,09 | 27,41 | -0,47% | 500.798,00 |
| 07.01.2021 | 27,23 | 27,63 | 26,93 | 27,54 | 1,74% | 252.175,00 |
| 06.01.2021 | 26,29 | 27,33 | 26,09 | 27,07 | 3,80% | 496.216,00 |
| 05.01.2021 | 25,81 | 26,37 | 25,81 | 26,08 | 0,54% | 279.150,00 |
| 04.01.2021 | 25,86 | 26,00 | 25,34 | 25,94 | 0,43% | 327.634,00 |
| 31.12.2020 | 25,77 | 25,89 | 25,60 | 25,83 | 0,19% | 202.690,00 |
| 30.12.2020 | 25,93 | 26,13 | 25,73 | 25,78 | -0,58% | 186.170,00 |
| 29.12.2020 | 26,80 | 26,80 | 25,84 | 25,93 | -2,88% | 275.185,00 |
| 28.12.2020 | 26,48 | 26,77 | 26,35 | 26,70 | 1,79% | 360.415,00 |
| 24.12.2020 | 26,32 | 26,39 | 26,10 | 26,23 | 0,23% | 131.400,00 |
| 23.12.2020 | 26,25 | 26,43 | 26,09 | 26,17 | -0,19% | 195.180,00 |
| 22.12.2020 | 25,90 | 26,39 | 25,80 | 26,22 | 1,24% | 240.613,00 |
| 21.12.2020 | 25,93 | 25,93 | 25,41 | 25,90 | -0,12% | 305.193,00 |
| 18.12.2020 | 25,71 | 26,44 | 25,55 | 25,93 | 1,67% | 900.952,00 |
| 17.12.2020 | 25,20 | 25,69 | 25,19 | 25,51 | 1,69% | 275.165,00 |
| 16.12.2020 | 25,26 | 25,55 | 24,90 | 25,08 | -0,04% | 310.814,00 |
| 15.12.2020 | 24,52 | 25,16 | 24,43 | 25,09 | 3,06% | 431.436,00 |
| 14.12.2020 | 24,56 | 24,92 | 24,29 | 24,35 | -0,14% | 307.704,00 |
| 11.12.2020 | 24,06 | 24,50 | 23,89 | 24,38 | 1,20% | 337.782,00 |
| 10.12.2020 | 24,39 | 24,46 | 24,05 | 24,09 | -1,15% | 210.333,00 |
| 09.12.2020 | 24,36 | 24,50 | 24,20 | 24,37 | 0,79% | 251.399,00 |
| 08.12.2020 | 24,11 | 24,35 | 24,01 | 24,18 | 0,00% | 201.570,00 |
| 07.12.2020 | 23,61 | 24,24 | 23,46 | 24,18 | 2,24% | 300.951,00 |
| 04.12.2020 | 23,10 | 23,69 | 23,09 | 23,65 | 2,60% | 212.525,00 |
| 03.12.2020 | 23,28 | 23,28 | 22,85 | 23,05 | -0,95% | 273.183,00 |
| 02.12.2020 | 23,42 | 23,42 | 23,01 | 23,27 | -0,64% | 315.108,00 |
| 01.12.2020 | 23,71 | 23,84 | 23,23 | 23,42 | -0,06% | 284.318,00 |
| 30.11.2020 | 23,74 | 24,08 | 23,34 | 23,44 | -1,86% | 455.608,00 |
| 27.11.2020 | 23,93 | 24,02 | 23,58 | 23,88 | 0,21% | 139.560,00 |
| 25.11.2020 | 24,16 | 24,21 | 23,82 | 23,83 | -1,37% | 199.064,00 |
| 24.11.2020 | 24,09 | 24,58 | 23,99 | 24,16 | 1,21% | 322.670,00 |