2,410$
-1,23%
Echtzeit-Aktienkurs National CineMedia
Bid:
Ask:
Aktienkurse zur National CineMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,44 | 2,45 | 2,35 | 2,38 | -2,46% | 867.887,00 |
| 08.09.2026 | 2,46 | 2,47 | 2,38 | 2,44 | -1,61% | 587.501,00 |
| 04.09.2026 | 2,45 | 2,49 | 2,44 | 2,48 | -0,40% | 335.976,00 |
| 03.09.2026 | 2,55 | 2,55 | 2,45 | 2,49 | -0,80% | 413.604,00 |
| 02.09.2026 | 2,52 | 2,61 | 2,50 | 2,51 | -0,79% | 586.553,00 |
| 01.09.2026 | 2,51 | 2,54 | 2,44 | 2,53 | 0,00% | 768.032,00 |
| 31.08.2026 | 2,60 | 2,65 | 2,51 | 2,53 | -2,69% | 837.925,00 |
| 28.08.2026 | 2,52 | 2,63 | 2,50 | 2,60 | 4,00% | 1.246.999,00 |
| 27.08.2026 | 2,64 | 2,65 | 2,47 | 2,50 | -4,94% | 1.860.544,00 |
| 26.08.2026 | 2,70 | 2,71 | 2,63 | 2,63 | -3,31% | 483.471,00 |
| 25.08.2026 | 2,67 | 2,82 | 2,67 | 2,72 | 1,87% | 468.030,00 |
| 24.08.2026 | 2,63 | 2,68 | 2,49 | 2,67 | 5,12% | 726.724,00 |
| 21.08.2026 | 2,55 | 2,57 | 2,50 | 2,54 | -0,39% | 933.769,00 |
| 20.08.2026 | 2,59 | 2,64 | 2,52 | 2,55 | -3,41% | 714.724,00 |
| 19.08.2026 | 2,56 | 2,66 | 2,51 | 2,64 | 4,76% | 1.496.922,00 |
| 18.08.2026 | 2,70 | 2,72 | 2,48 | 2,52 | -8,36% | 1.124.694,00 |
| 17.08.2026 | 2,80 | 2,84 | 2,70 | 2,75 | -3,85% | 1.639.368,00 |
| 14.08.2026 | 2,69 | 2,90 | 2,69 | 2,86 | 6,72% | 1.506.180,00 |
| 13.08.2026 | 2,24 | 2,73 | 2,24 | 2,68 | 20,99% | 6.106.592,00 |
| 12.08.2026 | 2,61 | 2,82 | 2,16 | 2,22 | -41,86% | 10.512.415,00 |
| 11.08.2026 | 3,95 | 3,95 | 3,68 | 3,81 | -3,54% | 693.419,00 |
| 10.08.2026 | 4,01 | 4,02 | 3,90 | 3,95 | -1,99% | 379.104,00 |
| 07.08.2026 | 4,03 | 4,08 | 4,01 | 4,03 | 0,12% | 186.690,00 |
| 06.08.2026 | 4,10 | 4,12 | 4,01 | 4,03 | -1,59% | 174.686,00 |
| 05.08.2026 | 4,15 | 4,15 | 4,07 | 4,09 | -1,21% | 311.756,00 |
| 04.08.2026 | 4,18 | 4,24 | 4,11 | 4,14 | -0,96% | 276.019,00 |
| 03.08.2026 | 4,05 | 4,27 | 4,05 | 4,18 | 4,24% | 569.667,00 |
| 31.07.2026 | 3,99 | 4,03 | 3,90 | 4,01 | 0,25% | 256.368,00 |
| 30.07.2026 | 3,98 | 4,03 | 3,87 | 4,00 | -0,74% | 290.603,00 |
| 29.07.2026 | 3,97 | 4,05 | 3,94 | 4,03 | 1,77% | 189.472,00 |
| 28.07.2026 | 3,89 | 3,99 | 3,89 | 3,96 | 2,86% | 252.113,00 |
| 27.07.2026 | 3,83 | 3,89 | 3,77 | 3,85 | 2,12% | 231.877,00 |
| 24.07.2026 | 3,74 | 3,88 | 3,74 | 3,77 | 0,94% | 242.997,00 |
| 23.07.2026 | 3,77 | 3,80 | 3,72 | 3,74 | -1,97% | 218.153,00 |
| 22.07.2026 | 3,89 | 3,89 | 3,74 | 3,81 | -2,31% | 328.519,00 |
| 21.07.2026 | 4,01 | 4,05 | 3,87 | 3,90 | -2,74% | 335.078,00 |
| 20.07.2026 | 3,82 | 4,07 | 3,75 | 4,01 | 6,08% | 381.646,00 |
| 17.07.2026 | 3,93 | 3,97 | 3,68 | 3,78 | -4,06% | 383.421,00 |
| 16.07.2026 | 3,99 | 4,06 | 3,77 | 3,94 | -1,50% | 495.688,00 |
| 15.07.2026 | 3,87 | 4,00 | 3,87 | 4,00 | 2,70% | 236.055,00 |
| 14.07.2026 | 3,97 | 3,98 | 3,88 | 3,90 | -2,38% | 316.745,00 |
| 13.07.2026 | 3,90 | 4,04 | 3,90 | 3,99 | 2,31% | 238.126,00 |
| 10.07.2026 | 3,88 | 3,95 | 3,88 | 3,90 | 0,65% | 194.268,00 |
| 09.07.2026 | 3,82 | 3,88 | 3,82 | 3,88 | 1,04% | 198.972,00 |
| 08.07.2026 | 3,82 | 3,88 | 3,78 | 3,84 | 0,13% | 185.266,00 |
| 07.07.2026 | 3,81 | 3,90 | 3,76 | 3,83 | 0,52% | 184.831,00 |
| 06.07.2026 | 3,96 | 4,05 | 3,80 | 3,81 | -4,03% | 301.486,00 |
| 02.07.2026 | 3,79 | 3,98 | 3,79 | 3,97 | 5,31% | 470.752,00 |
| 01.07.2026 | 3,78 | 3,85 | 3,73 | 3,77 | -0,79% | 556.994,00 |
| 30.06.2026 | 3,77 | 3,90 | 3,77 | 3,80 | -0,13% | 539.234,00 |
| 29.06.2026 | 3,75 | 3,88 | 3,68 | 3,81 | 1,47% | 692.720,00 |
| 26.06.2026 | 3,54 | 3,76 | 3,54 | 3,75 | 5,78% | 1.832.910,00 |
| 25.06.2026 | 3,57 | 3,59 | 3,50 | 3,55 | -0,98% | 393.337,00 |
| 24.06.2026 | 3,47 | 3,60 | 3,47 | 3,58 | 2,87% | 467.451,00 |
| 23.06.2026 | 3,36 | 3,50 | 3,35 | 3,48 | 3,88% | 208.214,00 |
| 22.06.2026 | 3,40 | 3,52 | 3,35 | 3,35 | -1,47% | 456.669,00 |
| 18.06.2026 | 3,65 | 3,66 | 3,39 | 3,40 | -6,46% | 758.923,00 |
| 17.06.2026 | 3,63 | 3,78 | 3,61 | 3,64 | -0,27% | 553.866,00 |
| 16.06.2026 | 3,58 | 3,67 | 3,56 | 3,65 | 2,10% | 467.994,00 |
| 15.06.2026 | 3,65 | 3,67 | 3,55 | 3,57 | -1,65% | 281.814,00 |
| 12.06.2026 | 3,56 | 3,69 | 3,56 | 3,63 | 1,40% | 375.895,00 |
| 11.06.2026 | 3,57 | 3,60 | 3,55 | 3,58 | 0,28% | 208.192,00 |
| 10.06.2026 | 3,57 | 3,63 | 3,55 | 3,57 | 0,42% | 426.018,00 |
| 09.06.2026 | 3,55 | 3,64 | 3,55 | 3,56 | 0,14% | 566.288,00 |
| 08.06.2026 | 3,56 | 3,60 | 3,53 | 3,55 | 0,00% | 377.887,00 |
| 05.06.2026 | 3,55 | 3,58 | 3,50 | 3,55 | -0,14% | 387.421,00 |
| 04.06.2026 | 3,59 | 3,61 | 3,50 | 3,56 | -0,14% | 212.230,00 |
| 03.06.2026 | 3,53 | 3,57 | 3,48 | 3,56 | -0,28% | 482.210,00 |
| 02.06.2026 | 3,60 | 3,60 | 3,51 | 3,57 | -1,11% | 267.806,00 |
| 01.06.2026 | 3,13 | 3,64 | 3,11 | 3,61 | 14,97% | 840.305,00 |
| 29.05.2026 | 3,09 | 3,17 | 3,06 | 3,14 | 1,62% | 708.954,00 |
| 28.05.2026 | 3,02 | 3,14 | 3,00 | 3,09 | 1,64% | 353.459,00 |
| 27.05.2026 | 3,02 | 3,12 | 3,02 | 3,04 | 0,33% | 168.799,00 |
| 26.05.2026 | 3,00 | 3,07 | 3,00 | 3,03 | 1,34% | 234.445,00 |
| 22.05.2026 | 3,00 | 3,03 | 2,97 | 2,99 | -0,50% | 234.949,00 |
| 21.05.2026 | 2,93 | 3,03 | 2,89 | 3,01 | 0,84% | 222.693,00 |
| 20.05.2026 | 2,95 | 3,02 | 2,92 | 2,98 | 0,00% | 266.069,00 |
| 19.05.2026 | 2,96 | 3,01 | 2,93 | 2,98 | -0,33% | 306.545,00 |
| 18.05.2026 | 2,83 | 2,99 | 2,83 | 2,99 | 6,79% | 288.391,00 |
| 15.05.2026 | 2,90 | 2,93 | 2,78 | 2,80 | -4,60% | 523.845,00 |
| 14.05.2026 | 3,00 | 3,08 | 2,92 | 2,94 | -1,34% | 373.908,00 |
| 13.05.2026 | 3,20 | 3,20 | 2,86 | 2,98 | -12,24% | 874.317,00 |
| 12.05.2026 | 3,48 | 3,54 | 3,34 | 3,39 | -2,31% | 217.197,00 |
| 11.05.2026 | 3,67 | 3,67 | 3,47 | 3,47 | -5,45% | 199.188,00 |
| 08.05.2026 | 3,70 | 3,74 | 3,65 | 3,67 | -1,08% | 284.358,00 |
| 07.05.2026 | 3,61 | 3,74 | 3,60 | 3,71 | 3,63% | 175.483,00 |
| 06.05.2026 | 3,50 | 3,59 | 3,43 | 3,58 | 3,47% | 187.933,00 |
| 05.05.2026 | 3,44 | 3,49 | 3,40 | 3,46 | 2,67% | 234.371,00 |
| 04.05.2026 | 3,38 | 3,50 | 3,37 | 3,37 | -1,17% | 336.152,00 |
| 01.05.2026 | 3,39 | 3,45 | 3,35 | 3,41 | 0,89% | 242.779,00 |
| 30.04.2026 | 3,55 | 3,58 | 3,38 | 3,38 | -5,32% | 415.856,00 |
| 29.04.2026 | 3,55 | 3,58 | 3,51 | 3,57 | -0,56% | 185.758,00 |
| 28.04.2026 | 3,55 | 3,60 | 3,54 | 3,59 | 1,13% | 165.913,00 |
| 27.04.2026 | 3,50 | 3,63 | 3,49 | 3,55 | 0,28% | 232.375,00 |
| 24.04.2026 | 3,50 | 3,55 | 3,46 | 3,54 | 0,85% | 200.560,00 |
| 23.04.2026 | 3,50 | 3,55 | 3,46 | 3,51 | -0,28% | 136.137,00 |
| 22.04.2026 | 3,52 | 3,55 | 3,47 | 3,52 | 0,00% | 180.440,00 |
| 21.04.2026 | 3,66 | 3,66 | 3,52 | 3,52 | -3,56% | 233.425,00 |
| 20.04.2026 | 3,61 | 3,71 | 3,54 | 3,65 | 0,55% | 786.016,00 |
| 17.04.2026 | 3,55 | 3,68 | 3,48 | 3,63 | 4,31% | 338.089,00 |