1,720$
-7,53%
Echtzeit-Aktienkurs National CineMedia
Bid:
Ask:
Aktienkurse zur National CineMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,85 | 1,87 | 1,68 | 1,72 | -7,28% | 893.624,00 |
| 11.11.2026 | 1,60 | 1,87 | 1,40 | 1,86 | 13,80% | 1.434.664,00 |
| 10.11.2026 | 1,66 | 1,68 | 1,59 | 1,63 | -1,81% | 797.786,00 |
| 09.11.2026 | 1,61 | 1,73 | 1,59 | 1,66 | 5,06% | 1.043.047,00 |
| 06.11.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -2,47% | 819.208,00 |
| 05.11.2026 | 1,58 | 1,65 | 1,58 | 1,62 | 3,85% | 608.175,00 |
| 04.11.2026 | 1,54 | 1,64 | 1,54 | 1,56 | 3,65% | 591.645,00 |
| 03.11.2026 | 1,59 | 1,62 | 1,50 | 1,51 | -6,52% | 506.895,00 |
| 02.11.2026 | 1,55 | 1,65 | 1,43 | 1,61 | 0,00% | 1.098.001,00 |
| 30.10.2026 | 1,75 | 1,76 | 1,59 | 1,61 | -8,52% | 953.879,00 |
| 29.10.2026 | 1,75 | 1,78 | 1,73 | 1,76 | 1,73% | 811.841,00 |
| 28.10.2026 | 1,83 | 1,87 | 1,73 | 1,73 | -5,46% | 452.636,00 |
| 27.10.2026 | 1,83 | 1,94 | 1,82 | 1,83 | -0,54% | 715.565,00 |
| 26.10.2026 | 1,89 | 1,89 | 1,82 | 1,84 | -2,65% | 476.085,00 |
| 23.10.2026 | 1,91 | 1,91 | 1,87 | 1,89 | -2,07% | 416.246,00 |
| 22.10.2026 | 1,95 | 2,02 | 1,93 | 1,93 | -1,78% | 451.522,00 |
| 21.10.2026 | 2,05 | 2,05 | 1,94 | 1,97 | -4,38% | 436.331,00 |
| 20.10.2026 | 2,10 | 2,11 | 2,01 | 2,06 | -0,96% | 499.818,00 |
| 19.10.2026 | 2,03 | 2,09 | 2,00 | 2,08 | 0,73% | 827.885,00 |
| 16.10.2026 | 2,25 | 2,25 | 2,05 | 2,06 | -8,24% | 473.342,00 |
| 15.10.2026 | 2,22 | 2,26 | 2,21 | 2,25 | 0,90% | 906.197,00 |
| 14.10.2026 | 2,21 | 2,23 | 2,12 | 2,23 | 0,68% | 607.560,00 |
| 13.10.2026 | 2,14 | 2,25 | 2,13 | 2,21 | 4,25% | 776.946,00 |
| 12.10.2026 | 2,12 | 2,14 | 2,08 | 2,12 | 0,00% | 532.702,00 |
| 09.10.2026 | 2,21 | 2,23 | 2,12 | 2,12 | -4,07% | 511.739,00 |
| 08.10.2026 | 2,21 | 2,23 | 2,16 | 2,21 | 0,45% | 889.506,00 |
| 07.10.2026 | 2,16 | 2,21 | 2,14 | 2,20 | 1,38% | 1.184.258,00 |
| 06.10.2026 | 2,15 | 2,19 | 2,10 | 2,17 | 1,40% | 648.258,00 |
| 05.10.2026 | 2,11 | 2,19 | 1,99 | 2,14 | 1,42% | 1.898.592,00 |
| 02.10.2026 | 2,15 | 2,18 | 2,10 | 2,11 | -0,47% | 757.076,00 |
| 01.10.2026 | 2,24 | 2,24 | 2,00 | 2,12 | -4,50% | 2.025.980,00 |
| 30.09.2026 | 2,33 | 2,33 | 2,16 | 2,22 | -3,48% | 2.680.793,00 |
| 29.09.2026 | 2,23 | 2,31 | 2,18 | 2,30 | 4,17% | 1.904.122,00 |
| 28.09.2026 | 2,24 | 2,24 | 2,13 | 2,21 | -2,30% | 1.724.588,00 |
| 25.09.2026 | 2,20 | 2,29 | 2,15 | 2,26 | 2,73% | 1.816.803,00 |
| 24.09.2026 | 2,19 | 2,23 | 2,15 | 2,20 | 0,46% | 1.832.511,00 |
| 23.09.2026 | 2,22 | 2,22 | 2,11 | 2,19 | -1,57% | 709.167,00 |
| 22.09.2026 | 2,27 | 2,27 | 2,19 | 2,23 | -0,22% | 1.158.722,00 |
| 21.09.2026 | 2,18 | 2,28 | 2,18 | 2,23 | 2,76% | 1.639.203,00 |
| 18.09.2026 | 2,20 | 2,21 | 2,15 | 2,17 | -1,81% | 2.187.480,00 |
| 17.09.2026 | 2,36 | 2,38 | 2,20 | 2,21 | -5,56% | 884.009,00 |
| 16.09.2026 | 2,41 | 2,41 | 2,31 | 2,34 | -3,31% | 943.803,00 |
| 15.09.2026 | 2,41 | 2,45 | 2,35 | 2,42 | -0,41% | 887.482,00 |
| 14.09.2026 | 2,42 | 2,46 | 2,37 | 2,43 | 0,41% | 737.087,00 |
| 11.09.2026 | 2,49 | 2,51 | 2,38 | 2,42 | -1,43% | 527.467,00 |
| 10.09.2026 | 2,38 | 2,48 | 2,37 | 2,46 | 3,15% | 989.159,00 |
| 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 |