106,400$
-1,80%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 108,00 | 109,49 | 106,12 | 106,41 | -1,93% | 1.093.357,00 |
| 29.01.2026 | 109,06 | 109,06 | 106,00 | 108,50 | -2,38% | 918.882,00 |
| 28.01.2026 | 113,22 | 113,75 | 110,84 | 111,14 | -2,30% | 461.989,00 |
| 27.01.2026 | 116,10 | 116,32 | 112,25 | 113,76 | -2,02% | 415.590,00 |
| 26.01.2026 | 115,11 | 117,14 | 114,95 | 116,10 | 1,45% | 483.368,00 |
| 23.01.2026 | 111,89 | 115,97 | 111,48 | 114,44 | 1,99% | 585.199,00 |
| 22.01.2026 | 113,44 | 115,46 | 111,21 | 112,21 | -0,65% | 552.211,00 |
| 21.01.2026 | 111,91 | 114,20 | 111,57 | 112,95 | 0,80% | 611.737,00 |
| 20.01.2026 | 109,32 | 115,21 | 109,30 | 112,05 | -0,12% | 1.120.477,00 |
| 16.01.2026 | 115,83 | 117,87 | 109,30 | 112,19 | -2,84% | 1.438.439,00 |
| 15.01.2026 | 113,49 | 115,99 | 113,10 | 115,47 | 0,33% | 1.019.857,00 |
| 14.01.2026 | 115,68 | 116,76 | 114,94 | 115,09 | -0,84% | 913.176,00 |
| 13.01.2026 | 116,94 | 118,37 | 115,08 | 116,07 | -0,43% | 1.185.614,00 |
| 12.01.2026 | 116,93 | 117,23 | 114,35 | 116,57 | -0,43% | 655.863,00 |
| 09.01.2026 | 117,00 | 118,25 | 116,05 | 117,07 | -0,41% | 391.257,00 |
| 08.01.2026 | 116,97 | 118,09 | 115,95 | 117,55 | 0,28% | 603.364,00 |
| 07.01.2026 | 117,39 | 118,00 | 116,40 | 117,22 | -0,44% | 557.038,00 |
| 06.01.2026 | 116,01 | 118,07 | 115,75 | 117,74 | 1,75% | 447.965,00 |
| 05.01.2026 | 112,88 | 115,93 | 112,71 | 115,72 | 3,38% | 745.584,00 |
| 02.01.2026 | 113,50 | 113,81 | 110,40 | 111,94 | -0,98% | 816.601,00 |
| 31.12.2025 | 112,10 | 114,03 | 111,84 | 113,04 | 0,02% | 704.971,00 |
| 30.12.2025 | 112,36 | 113,95 | 112,36 | 113,02 | -0,03% | 389.269,00 |
| 29.12.2025 | 111,20 | 113,92 | 111,18 | 113,05 | 0,32% | 705.703,00 |
| 26.12.2025 | 112,33 | 113,20 | 111,50 | 112,69 | -0,43% | 761.579,00 |
| 24.12.2025 | 112,00 | 114,42 | 111,30 | 113,18 | 1,27% | 641.952,00 |
| 23.12.2025 | 111,38 | 111,79 | 109,05 | 111,76 | 0,94% | 1.013.038,00 |
| 22.12.2025 | 109,00 | 111,78 | 108,48 | 110,72 | 1,55% | 847.065,00 |
| 19.12.2025 | 108,85 | 109,85 | 108,50 | 109,03 | 0,13% | 660.998,00 |
| 18.12.2025 | 109,45 | 110,26 | 108,27 | 108,89 | 0,24% | 684.001,00 |
| 17.12.2025 | 106,88 | 109,62 | 106,84 | 108,63 | 1,82% | 647.765,00 |
| 16.12.2025 | 104,22 | 107,63 | 104,09 | 106,69 | 0,63% | 486.214,00 |
| 15.12.2025 | 109,82 | 110,43 | 105,86 | 106,02 | -2,95% | 512.909,00 |
| 12.12.2025 | 108,92 | 110,08 | 108,76 | 109,24 | 0,29% | 368.243,00 |
| 11.12.2025 | 109,13 | 110,30 | 108,51 | 108,92 | 0,80% | 548.353,00 |
| 10.12.2025 | 106,57 | 109,19 | 106,12 | 108,06 | 1,17% | 330.463,00 |
| 09.12.2025 | 105,02 | 108,93 | 104,74 | 106,81 | 1,03% | 636.864,00 |
| 08.12.2025 | 105,00 | 106,00 | 103,23 | 105,72 | -0,45% | 1.208.579,00 |
| 05.12.2025 | 107,14 | 108,45 | 105,58 | 106,20 | -1,37% | 1.183.995,00 |
| 04.12.2025 | 106,21 | 108,88 | 105,36 | 107,67 | 1,39% | 883.617,00 |
| 03.12.2025 | 106,90 | 108,63 | 105,94 | 106,19 | -1,69% | 700.078,00 |
| 02.12.2025 | 106,96 | 109,24 | 106,38 | 108,01 | 1,54% | 650.063,00 |
| 01.12.2025 | 104,19 | 108,39 | 104,13 | 106,37 | 0,28% | 750.970,00 |
| 28.11.2025 | 104,91 | 106,65 | 104,50 | 106,07 | 0,80% | 459.133,00 |
| 26.11.2025 | 103,50 | 106,00 | 103,15 | 105,23 | 1,69% | 774.815,00 |
| 25.11.2025 | 104,44 | 105,44 | 102,94 | 103,48 | -1,82% | 891.039,00 |
| 24.11.2025 | 107,12 | 108,76 | 104,67 | 105,40 | 0,28% | 1.223.044,00 |
| 21.11.2025 | 100,68 | 105,65 | 99,17 | 105,11 | 5,53% | 1.655.673,00 |
| 20.11.2025 | 102,27 | 102,49 | 99,00 | 99,60 | -2,00% | 1.377.032,00 |
| 19.11.2025 | 105,00 | 105,54 | 99,12 | 101,63 | -3,81% | 1.854.619,00 |
| 18.11.2025 | 111,80 | 112,69 | 104,42 | 105,65 | -12,58% | 3.631.528,00 |
| 17.11.2025 | 136,50 | 136,52 | 120,12 | 120,86 | -9,39% | 2.676.841,00 |
| 14.11.2025 | 128,35 | 135,40 | 128,35 | 133,38 | 1,14% | 1.412.369,00 |
| 13.11.2025 | 129,72 | 136,00 | 126,81 | 131,88 | 6,00% | 2.195.866,00 |
| 12.11.2025 | 126,17 | 127,31 | 123,69 | 124,42 | -1,03% | 860.994,00 |
| 11.11.2025 | 128,13 | 128,42 | 125,12 | 125,72 | -1,77% | 713.592,00 |
| 10.11.2025 | 124,47 | 128,33 | 123,78 | 127,98 | 3,22% | 658.583,00 |
| 07.11.2025 | 124,36 | 126,31 | 122,94 | 123,99 | -1,84% | 620.068,00 |
| 06.11.2025 | 129,00 | 129,03 | 125,58 | 126,31 | -2,34% | 379.022,00 |
| 05.11.2025 | 130,25 | 131,00 | 129,01 | 129,34 | -0,41% | 360.734,00 |
| 04.11.2025 | 133,70 | 133,70 | 128,89 | 129,87 | -4,03% | 744.078,00 |
| 03.11.2025 | 138,36 | 138,58 | 133,60 | 135,33 | -0,97% | 495.408,00 |
| 31.10.2025 | 136,04 | 137,82 | 135,12 | 136,66 | 0,85% | 282.039,00 |
| 30.10.2025 | 133,00 | 137,31 | 132,62 | 135,51 | 0,89% | 426.166,00 |
| 29.10.2025 | 137,17 | 137,17 | 133,88 | 134,31 | -1,89% | 374.116,00 |
| 28.10.2025 | 135,09 | 136,95 | 133,77 | 136,90 | 1,76% | 408.263,00 |
| 27.10.2025 | 133,70 | 134,85 | 133,25 | 134,53 | 1,69% | 617.969,00 |
| 24.10.2025 | 133,00 | 133,15 | 130,72 | 132,30 | 0,24% | 476.844,00 |
| 23.10.2025 | 132,68 | 134,07 | 131,35 | 131,98 | -0,54% | 439.365,00 |
| 22.10.2025 | 134,52 | 134,90 | 132,42 | 132,69 | -1,36% | 358.266,00 |
| 21.10.2025 | 132,21 | 137,05 | 131,50 | 134,52 | 1,75% | 668.728,00 |
| 20.10.2025 | 131,76 | 132,80 | 131,05 | 132,21 | 1,79% | 563.667,00 |
| 17.10.2025 | 126,72 | 130,01 | 126,66 | 129,88 | 1,20% | 425.422,00 |
| 16.10.2025 | 129,52 | 130,21 | 127,00 | 128,34 | -0,07% | 647.692,00 |
| 15.10.2025 | 131,66 | 131,66 | 128,18 | 128,43 | -2,33% | 542.832,00 |
| 14.10.2025 | 130,52 | 132,77 | 129,45 | 131,49 | -0,39% | 734.603,00 |
| 13.10.2025 | 135,10 | 135,50 | 131,87 | 132,00 | -1,38% | 408.354,00 |
| 10.10.2025 | 137,68 | 138,38 | 132,60 | 133,85 | -2,78% | 504.851,00 |
| 09.10.2025 | 140,15 | 140,18 | 137,53 | 137,68 | -0,38% | 321.440,00 |
| 08.10.2025 | 137,03 | 139,57 | 136,60 | 138,20 | 2,26% | 485.497,00 |
| 07.10.2025 | 138,01 | 138,88 | 134,22 | 135,15 | -2,07% | 604.209,00 |
| 06.10.2025 | 139,24 | 140,48 | 136,69 | 138,01 | -0,14% | 504.604,00 |
| 03.10.2025 | 138,31 | 141,00 | 137,73 | 138,21 | 0,00% | 48.622,00 |
| 02.10.2025 | 139,90 | 140,42 | 137,87 | 138,21 | -0,70% | 378.446,00 |
| 01.10.2025 | 144,05 | 145,43 | 137,48 | 139,19 | -3,86% | 596.544,00 |
| 30.09.2025 | 149,14 | 149,29 | 143,79 | 144,78 | -1,09% | 570.480,00 |
| 29.09.2025 | 148,00 | 148,12 | 146,12 | 146,38 | 0,41% | 637.122,00 |
| 26.09.2025 | 147,25 | 147,25 | 144,55 | 145,78 | -0,92% | 607.052,00 |
| 25.09.2025 | 152,20 | 152,20 | 146,72 | 147,14 | -3,33% | 458.264,00 |
| 24.09.2025 | 149,97 | 153,07 | 149,43 | 152,21 | 2,20% | 623.265,00 |
| 23.09.2025 | 147,98 | 149,84 | 147,74 | 148,93 | 0,63% | 648.683,00 |
| 22.09.2025 | 152,79 | 152,79 | 147,87 | 148,00 | -3,55% | 809.629,00 |
| 19.09.2025 | 151,89 | 153,68 | 150,92 | 153,44 | 1,35% | 428.566,00 |
| 18.09.2025 | 151,02 | 151,46 | 149,42 | 151,39 | 1,64% | 525.271,00 |
| 17.09.2025 | 146,58 | 151,00 | 146,48 | 148,94 | 1,89% | 561.116,00 |
| 16.09.2025 | 143,48 | 146,54 | 141,56 | 146,18 | 2,09% | 764.923,00 |
| 15.09.2025 | 142,26 | 143,79 | 140,89 | 143,19 | 0,27% | 525.897,00 |
| 12.09.2025 | 143,00 | 143,50 | 141,49 | 142,81 | 0,12% | 373.733,00 |
| 11.09.2025 | 143,00 | 143,85 | 141,48 | 142,64 | 0,43% | 460.012,00 |
| 10.09.2025 | 144,62 | 145,84 | 141,33 | 142,03 | -0,92% | 403.821,00 |
| 09.09.2025 | 142,95 | 144,18 | 142,55 | 143,35 | 0,28% | 382.643,00 |