56,000$
0,04%
Echtzeit-Aktienkurs Nuance Communications Inc.
Bid:
Ask:
Aktienkurse zur Nuance Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2022 | 55,99 | 56,00 | 55,98 | 55,99 | 0,02% | 15.928.623,00 |
| 02.03.2022 | 55,96 | 55,98 | 55,96 | 55,98 | 0,81% | 14.542.189,00 |
| 01.03.2022 | 55,54 | 55,59 | 55,42 | 55,53 | 0,02% | 4.608.545,00 |
| 28.02.2022 | 55,43 | 55,58 | 55,36 | 55,52 | 0,13% | 5.907.620,00 |
| 25.02.2022 | 55,30 | 55,53 | 55,21 | 55,45 | 0,42% | 4.136.108,00 |
| 24.02.2022 | 55,10 | 55,25 | 55,06 | 55,22 | 0,04% | 7.763.141,00 |
| 23.02.2022 | 55,22 | 55,31 | 55,19 | 55,20 | 0,16% | 4.579.080,00 |
| 22.02.2022 | 55,17 | 55,23 | 55,10 | 55,11 | -0,07% | 6.748.033,00 |
| 18.02.2022 | 55,25 | 55,25 | 55,08 | 55,15 | -0,05% | 3.074.734,00 |
| 17.02.2022 | 55,30 | 55,44 | 55,16 | 55,18 | -0,18% | 9.230.646,00 |
| 16.02.2022 | 55,27 | 55,34 | 55,23 | 55,28 | -0,05% | 5.102.960,00 |
| 15.02.2022 | 55,36 | 55,37 | 55,20 | 55,31 | 0,11% | 6.080.303,00 |
| 14.02.2022 | 55,36 | 55,40 | 55,20 | 55,25 | -0,27% | 4.331.462,00 |
| 11.02.2022 | 55,45 | 55,49 | 55,36 | 55,40 | -0,05% | 2.731.790,00 |
| 10.02.2022 | 55,44 | 55,50 | 55,35 | 55,43 | -0,07% | 6.160.285,00 |
| 09.02.2022 | 55,30 | 55,50 | 55,30 | 55,47 | 0,31% | 4.831.693,00 |
| 08.02.2022 | 55,36 | 55,40 | 55,20 | 55,30 | -0,16% | 6.029.919,00 |
| 07.02.2022 | 55,37 | 55,46 | 55,30 | 55,39 | 0,04% | 3.424.100,00 |
| 04.02.2022 | 55,26 | 55,48 | 55,25 | 55,37 | 0,04% | 3.174.683,00 |
| 03.02.2022 | 55,38 | 55,45 | 55,22 | 55,35 | -0,11% | 6.564.979,00 |
| 02.02.2022 | 55,26 | 55,50 | 55,23 | 55,41 | 0,11% | 11.321.370,00 |
| 01.02.2022 | 55,25 | 55,35 | 55,18 | 55,35 | 0,18% | 6.906.741,00 |
| 31.01.2022 | 55,05 | 55,30 | 55,03 | 55,25 | 0,31% | 8.841.076,00 |
| 28.01.2022 | 54,90 | 55,09 | 54,80 | 55,08 | 0,33% | 3.716.517,00 |
| 27.01.2022 | 54,92 | 55,10 | 54,75 | 54,90 | -0,16% | 5.569.689,00 |
| 26.01.2022 | 55,00 | 55,08 | 54,67 | 54,99 | 0,37% | 3.930.253,00 |
| 25.01.2022 | 54,91 | 55,09 | 54,76 | 54,79 | -0,47% | 5.741.083,00 |
| 24.01.2022 | 55,05 | 55,24 | 54,54 | 55,05 | 0,11% | 11.295.473,00 |
| 21.01.2022 | 55,10 | 55,20 | 54,95 | 54,99 | -0,20% | 9.198.127,00 |
| 20.01.2022 | 55,28 | 55,30 | 55,05 | 55,10 | -0,25% | 4.941.160,00 |
| 19.01.2022 | 55,33 | 55,35 | 55,20 | 55,24 | -0,16% | 5.933.445,00 |
| 18.01.2022 | 55,25 | 55,35 | 55,20 | 55,33 | -0,05% | 6.842.541,00 |
| 14.01.2022 | 55,30 | 55,40 | 55,30 | 55,36 | 0,02% | 3.807.217,00 |
| 13.01.2022 | 55,35 | 55,42 | 55,32 | 55,35 | -0,04% | 3.805.994,00 |
| 12.01.2022 | 55,31 | 55,40 | 55,30 | 55,37 | 0,24% | 5.486.122,00 |
| 11.01.2022 | 55,06 | 55,24 | 55,06 | 55,24 | 0,22% | 2.313.384,00 |
| 10.01.2022 | 55,06 | 55,22 | 55,02 | 55,12 | 0,11% | 8.243.261,00 |
| 07.01.2022 | 55,18 | 55,19 | 55,05 | 55,06 | -0,16% | 4.853.917,00 |
| 06.01.2022 | 55,20 | 55,24 | 55,15 | 55,15 | -0,13% | 4.619.564,00 |
| 05.01.2022 | 55,27 | 55,32 | 55,22 | 55,22 | -0,04% | 4.461.288,00 |
| 04.01.2022 | 55,32 | 55,34 | 55,21 | 55,24 | -0,14% | 3.663.829,00 |
| 03.01.2022 | 55,30 | 55,37 | 55,27 | 55,32 | 0,00% | 7.332.504,00 |
| 31.12.2021 | 55,35 | 55,37 | 55,28 | 55,32 | 0,00% | 1.825.124,00 |
| 30.12.2021 | 55,35 | 55,38 | 55,31 | 55,32 | 0,00% | 5.266.856,00 |
| 29.12.2021 | 55,27 | 55,39 | 55,27 | 55,32 | -0,11% | 4.119.289,00 |
| 28.12.2021 | 55,30 | 55,40 | 55,27 | 55,38 | 0,11% | 2.771.067,00 |
| 27.12.2021 | 55,30 | 55,37 | 55,28 | 55,32 | 0,04% | 1.957.014,00 |
| 23.12.2021 | 55,25 | 55,39 | 55,25 | 55,30 | 0,04% | 5.641.879,00 |
| 22.12.2021 | 55,24 | 55,34 | 55,21 | 55,28 | 0,14% | 5.624.819,00 |
| 21.12.2021 | 54,99 | 55,30 | 54,95 | 55,20 | 0,38% | 7.902.519,00 |
| 20.12.2021 | 54,85 | 55,04 | 54,85 | 54,99 | 0,13% | 3.181.374,00 |
| 17.12.2021 | 55,01 | 55,05 | 54,82 | 54,92 | -0,31% | 5.089.764,00 |
| 16.12.2021 | 55,05 | 55,11 | 54,93 | 55,09 | 0,00% | 14.659.467,00 |
| 15.12.2021 | 55,01 | 55,11 | 54,96 | 55,09 | 0,05% | 7.108.285,00 |
| 14.12.2021 | 55,02 | 55,20 | 54,91 | 55,06 | 0,07% | 6.821.758,00 |
| 13.12.2021 | 55,20 | 55,23 | 55,00 | 55,02 | -0,47% | 8.849.837,00 |
| 10.12.2021 | 55,25 | 55,30 | 55,22 | 55,28 | 0,69% | 6.370.421,00 |
| 09.12.2021 | 54,80 | 54,99 | 54,80 | 54,90 | 0,15% | 7.470.136,00 |
| 08.12.2021 | 54,75 | 54,97 | 54,68 | 54,82 | 0,26% | 5.960.123,00 |
| 07.12.2021 | 54,99 | 55,00 | 54,52 | 54,68 | -0,74% | 12.497.864,00 |
| 06.12.2021 | 55,07 | 55,20 | 54,86 | 55,09 | 0,04% | 5.198.191,00 |
| 03.12.2021 | 55,11 | 55,20 | 55,04 | 55,07 | -0,04% | 4.467.736,00 |
| 02.12.2021 | 55,30 | 55,34 | 55,00 | 55,09 | -0,47% | 6.243.171,00 |
| 01.12.2021 | 55,45 | 55,46 | 55,33 | 55,35 | -0,25% | 3.438.373,00 |
| 30.11.2021 | 55,34 | 55,55 | 55,25 | 55,49 | 0,29% | 19.819.950,00 |
| 29.11.2021 | 55,37 | 55,41 | 55,30 | 55,33 | -0,02% | 2.765.905,00 |
| 26.11.2021 | 55,42 | 55,45 | 55,33 | 55,34 | -0,18% | 2.085.115,00 |
| 24.11.2021 | 55,25 | 55,47 | 55,25 | 55,44 | 0,22% | 2.067.676,00 |
| 23.11.2021 | 55,35 | 55,38 | 55,20 | 55,32 | 0,07% | 2.481.723,00 |
| 22.11.2021 | 55,21 | 55,29 | 55,21 | 55,28 | 0,05% | 1.939.631,00 |
| 19.11.2021 | 55,30 | 55,44 | 55,12 | 55,25 | -0,34% | 4.880.361,00 |
| 18.11.2021 | 55,39 | 55,44 | 55,35 | 55,44 | 0,20% | 4.237.409,00 |
| 17.11.2021 | 55,34 | 55,36 | 55,24 | 55,33 | 0,45% | 4.116.329,00 |
| 16.11.2021 | 54,95 | 55,08 | 54,95 | 55,08 | 0,18% | 2.635.454,00 |
| 15.11.2021 | 54,96 | 55,01 | 54,91 | 54,98 | 0,20% | 1.697.240,00 |
| 12.11.2021 | 55,08 | 55,14 | 54,86 | 54,87 | -0,18% | 4.860.052,00 |
| 11.11.2021 | 55,08 | 55,08 | 54,92 | 54,97 | -0,09% | 5.393.649,00 |
| 10.11.2021 | 55,03 | 55,07 | 54,96 | 55,02 | -0,13% | 2.656.975,00 |
| 09.11.2021 | 55,02 | 55,11 | 54,99 | 55,09 | 0,16% | 2.788.724,00 |
| 08.11.2021 | 55,07 | 55,22 | 54,93 | 55,00 | -0,20% | 5.045.516,00 |
| 05.11.2021 | 55,12 | 55,20 | 55,08 | 55,11 | -0,11% | 3.293.981,00 |
| 04.11.2021 | 55,23 | 55,25 | 55,10 | 55,17 | -0,05% | 1.582.381,00 |
| 03.11.2021 | 55,13 | 55,20 | 55,05 | 55,20 | 0,20% | 1.151.477,00 |
| 02.11.2021 | 55,16 | 55,16 | 55,02 | 55,09 | -0,09% | 1.406.828,00 |
| 01.11.2021 | 55,06 | 55,20 | 55,06 | 55,14 | 0,16% | 2.255.584,00 |
| 29.10.2021 | 55,08 | 55,15 | 55,02 | 55,05 | -0,09% | 3.899.093,00 |
| 28.10.2021 | 55,10 | 55,16 | 55,03 | 55,10 | 0,09% | 3.515.456,00 |
| 27.10.2021 | 54,92 | 55,11 | 54,91 | 55,05 | 0,07% | 1.889.215,00 |
| 26.10.2021 | 55,14 | 55,15 | 54,97 | 55,01 | -0,05% | 1.933.997,00 |
| 25.10.2021 | 55,16 | 55,18 | 54,97 | 55,04 | -0,13% | 3.259.549,00 |
| 22.10.2021 | 55,12 | 55,18 | 55,08 | 55,11 | -0,04% | 2.835.605,00 |
| 21.10.2021 | 55,06 | 55,19 | 55,06 | 55,13 | 0,07% | 638.971,00 |
| 20.10.2021 | 55,20 | 55,26 | 55,02 | 55,09 | -0,36% | 3.307.125,00 |
| 19.10.2021 | 55,25 | 55,33 | 55,24 | 55,29 | 0,02% | 704.817,00 |
| 18.10.2021 | 55,20 | 55,29 | 55,20 | 55,28 | 0,20% | 1.339.037,00 |
| 15.10.2021 | 55,24 | 55,24 | 55,12 | 55,17 | -0,04% | 1.978.032,00 |
| 14.10.2021 | 55,18 | 55,27 | 55,13 | 55,19 | 0,05% | 3.087.999,00 |
| 13.10.2021 | 55,13 | 55,18 | 55,07 | 55,16 | 0,15% | 860.016,00 |
| 12.10.2021 | 55,18 | 55,20 | 55,08 | 55,08 | -0,05% | 2.541.065,00 |
| 11.10.2021 | 55,19 | 55,25 | 55,10 | 55,11 | -0,18% | 1.367.485,00 |