171,470$
1,48%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 170,32 | 172,75 | 168,68 | 171,44 | 1,46% | 314.849,00 |
| 26.09.2024 | 173,13 | 173,63 | 167,30 | 168,97 | -0,79% | 414.096,00 |
| 25.09.2024 | 171,17 | 172,76 | 170,21 | 170,32 | -0,33% | 527.931,00 |
| 24.09.2024 | 167,86 | 171,50 | 167,78 | 170,89 | 2,37% | 512.228,00 |
| 23.09.2024 | 165,16 | 168,19 | 165,16 | 166,94 | 1,24% | 475.104,00 |
| 20.09.2024 | 165,85 | 166,99 | 164,69 | 164,89 | -0,57% | 403.376,00 |
| 19.09.2024 | 165,47 | 166,42 | 164,91 | 165,83 | 1,75% | 392.580,00 |
| 18.09.2024 | 162,75 | 166,30 | 162,27 | 162,98 | 0,14% | 307.366,00 |
| 17.09.2024 | 159,70 | 164,22 | 159,64 | 162,75 | 0,80% | 407.669,00 |
| 16.09.2024 | 163,63 | 164,62 | 159,58 | 161,46 | -2,10% | 409.119,00 |
| 13.09.2024 | 163,46 | 166,79 | 163,46 | 164,93 | 0,84% | 305.248,00 |
| 12.09.2024 | 162,64 | 165,10 | 162,46 | 163,55 | 0,96% | 730.174,00 |
| 11.09.2024 | 160,10 | 162,38 | 159,76 | 162,00 | 0,83% | 329.881,00 |
| 10.09.2024 | 161,44 | 161,83 | 159,67 | 160,66 | -0,64% | 567.115,00 |
| 09.09.2024 | 160,05 | 163,10 | 159,95 | 161,69 | 1,60% | 357.739,00 |
| 06.09.2024 | 163,90 | 164,56 | 158,95 | 159,14 | -1,92% | 349.151,00 |
| 05.09.2024 | 164,72 | 165,65 | 161,75 | 162,26 | -1,96% | 415.285,00 |
| 04.09.2024 | 165,60 | 167,44 | 164,20 | 165,51 | -0,43% | 654.824,00 |
| 03.09.2024 | 173,09 | 173,71 | 166,11 | 166,23 | -4,32% | 641.934,00 |
| 30.08.2024 | 175,13 | 177,27 | 172,19 | 173,74 | -0,33% | 439.204,00 |
| 29.08.2024 | 175,60 | 177,80 | 173,97 | 174,32 | -0,25% | 523.657,00 |
| 28.08.2024 | 181,00 | 181,16 | 172,27 | 174,75 | -3,67% | 334.270,00 |
| 27.08.2024 | 179,51 | 182,83 | 179,51 | 181,40 | 0,44% | 608.003,00 |
| 26.08.2024 | 179,79 | 183,61 | 179,50 | 180,60 | 1,31% | 416.824,00 |
| 23.08.2024 | 179,30 | 180,13 | 177,15 | 178,26 | 1,32% | 216.257,00 |
| 22.08.2024 | 179,15 | 179,72 | 175,94 | 175,94 | -1,72% | 274.257,00 |
| 21.08.2024 | 179,00 | 180,39 | 177,15 | 179,02 | 0,22% | 457.449,00 |
| 20.08.2024 | 184,50 | 185,70 | 178,38 | 178,63 | -3,42% | 296.578,00 |
| 19.08.2024 | 179,08 | 186,72 | 178,68 | 184,96 | 4,32% | 782.933,00 |
| 16.08.2024 | 173,60 | 177,74 | 172,17 | 177,30 | 1,69% | 851.963,00 |
| 15.08.2024 | 175,08 | 177,19 | 166,80 | 174,35 | 4,54% | 1.593.892,00 |
| 14.08.2024 | 162,90 | 167,55 | 162,31 | 166,78 | 4,20% | 1.124.416,00 |
| 13.08.2024 | 155,51 | 161,06 | 155,51 | 160,06 | 3,30% | 686.076,00 |
| 12.08.2024 | 158,11 | 159,28 | 153,73 | 154,95 | -1,66% | 729.524,00 |
| 09.08.2024 | 166,78 | 167,52 | 151,52 | 157,57 | -7,85% | 1.378.840,00 |
| 08.08.2024 | 167,03 | 171,00 | 166,25 | 171,00 | 3,95% | 448.639,00 |
| 07.08.2024 | 169,06 | 171,51 | 164,35 | 164,51 | -2,22% | 463.747,00 |
| 06.08.2024 | 168,86 | 170,51 | 167,58 | 168,25 | -0,48% | 587.783,00 |
| 05.08.2024 | 163,38 | 170,00 | 163,30 | 169,05 | -1,58% | 574.326,00 |
| 02.08.2024 | 172,44 | 172,83 | 169,44 | 171,76 | -2,70% | 304.627,00 |
| 01.08.2024 | 181,12 | 183,22 | 176,52 | 176,52 | -2,48% | 398.783,00 |
| 31.07.2024 | 181,65 | 184,62 | 180,61 | 181,00 | 0,49% | 450.482,00 |
| 30.07.2024 | 181,32 | 183,22 | 178,72 | 180,11 | 0,11% | 270.593,00 |
| 29.07.2024 | 180,25 | 182,40 | 179,84 | 179,92 | -0,59% | 310.138,00 |
| 26.07.2024 | 183,00 | 183,39 | 180,78 | 180,99 | -0,45% | 322.103,00 |
| 25.07.2024 | 181,08 | 184,02 | 180,58 | 181,80 | 0,51% | 602.507,00 |
| 24.07.2024 | 184,40 | 185,11 | 180,27 | 180,87 | -1,70% | 371.136,00 |
| 23.07.2024 | 182,34 | 185,41 | 181,79 | 184,00 | 1,42% | 415.102,00 |
| 22.07.2024 | 180,80 | 182,57 | 179,14 | 181,43 | 2,56% | 360.567,00 |
| 19.07.2024 | 177,53 | 179,07 | 175,13 | 176,90 | -0,70% | 274.834,00 |
| 18.07.2024 | 182,09 | 182,62 | 177,16 | 178,14 | -1,47% | 382.418,00 |
| 17.07.2024 | 180,57 | 182,87 | 177,81 | 180,79 | -0,52% | 387.407,00 |
| 16.07.2024 | 179,39 | 182,65 | 177,86 | 181,73 | 1,87% | 390.799,00 |
| 15.07.2024 | 175,26 | 179,90 | 174,38 | 178,40 | 2,42% | 516.852,00 |
| 12.07.2024 | 172,00 | 174,93 | 170,66 | 174,19 | 2,16% | 284.199,00 |
| 11.07.2024 | 171,77 | 175,00 | 170,51 | 170,51 | -0,61% | 418.232,00 |
| 10.07.2024 | 171,35 | 171,92 | 169,17 | 171,56 | -0,67% | 489.381,00 |
| 09.07.2024 | 173,96 | 175,47 | 171,84 | 172,72 | -0,58% | 593.633,00 |
| 08.07.2024 | 171,55 | 173,72 | 169,86 | 173,72 | 1,48% | 423.572,00 |
| 05.07.2024 | 169,90 | 172,58 | 169,52 | 171,19 | 0,77% | 424.273,00 |
| 03.07.2024 | 169,09 | 171,13 | 168,41 | 169,89 | 0,21% | 228.721,00 |
| 02.07.2024 | 167,79 | 169,85 | 167,52 | 169,54 | 0,56% | 345.651,00 |
| 01.07.2024 | 172,67 | 173,10 | 167,90 | 168,60 | -1,96% | 412.934,00 |
| 28.06.2024 | 169,76 | 172,99 | 169,27 | 171,97 | 1,94% | 530.662,00 |
| 27.06.2024 | 162,42 | 169,19 | 161,26 | 168,69 | 3,85% | 885.402,00 |
| 26.06.2024 | 162,01 | 163,93 | 161,38 | 162,44 | 0,23% | 530.889,00 |
| 25.06.2024 | 162,29 | 164,97 | 161,08 | 162,07 | -0,07% | 608.269,00 |
| 24.06.2024 | 163,61 | 166,94 | 162,17 | 162,18 | -1,51% | 666.499,00 |
| 21.06.2024 | 165,80 | 168,74 | 163,47 | 164,67 | 0,17% | 859.587,00 |
| 20.06.2024 | 165,34 | 165,34 | 160,74 | 164,39 | -1,36% | 895.418,00 |
| 18.06.2024 | 167,10 | 167,15 | 163,80 | 166,65 | -0,25% | 766.668,00 |
| 17.06.2024 | 167,90 | 168,56 | 164,55 | 167,06 | -0,50% | 540.600,00 |
| 14.06.2024 | 169,00 | 169,69 | 166,12 | 167,90 | -0,15% | 662.480,00 |
| 13.06.2024 | 174,27 | 174,85 | 167,39 | 168,15 | -3,49% | 616.419,00 |
| 12.06.2024 | 176,26 | 177,29 | 173,00 | 174,23 | -0,41% | 997.417,00 |
| 11.06.2024 | 174,00 | 175,90 | 169,73 | 174,94 | -0,10% | 970.417,00 |
| 10.06.2024 | 181,30 | 181,71 | 172,78 | 175,12 | 3,77% | 1.604.037,00 |
| 07.06.2024 | 169,96 | 171,37 | 167,37 | 168,75 | -0,04% | 912.512,00 |
| 06.06.2024 | 158,35 | 170,06 | 158,35 | 168,82 | 4,35% | 1.272.843,00 |
| 05.06.2024 | 163,94 | 166,27 | 155,23 | 161,78 | -5,34% | 3.100.140,00 |
| 04.06.2024 | 178,37 | 178,52 | 170,24 | 170,90 | -4,19% | 2.087.865,00 |
| 03.06.2024 | 184,00 | 184,07 | 177,48 | 178,37 | -2,83% | 830.933,00 |
| 31.05.2024 | 187,05 | 187,05 | 182,10 | 183,57 | -1,56% | 777.655,00 |
| 30.05.2024 | 189,50 | 191,47 | 186,27 | 186,48 | -2,02% | 560.359,00 |
| 29.05.2024 | 189,94 | 191,18 | 189,44 | 190,32 | -0,53% | 300.212,00 |
| 28.05.2024 | 191,23 | 195,85 | 189,42 | 191,33 | 0,88% | 462.395,00 |
| 24.05.2024 | 190,00 | 191,67 | 187,90 | 189,66 | -0,23% | 389.461,00 |
| 23.05.2024 | 196,28 | 197,13 | 190,00 | 190,10 | -3,30% | 683.201,00 |
| 22.05.2024 | 199,64 | 199,64 | 194,61 | 196,58 | -1,64% | 688.175,00 |
| 21.05.2024 | 202,33 | 202,33 | 197,61 | 199,85 | -0,41% | 748.734,00 |
| 20.05.2024 | 194,00 | 202,36 | 193,37 | 200,68 | 3,68% | 861.878,00 |
| 17.05.2024 | 201,00 | 202,96 | 192,02 | 193,55 | -2,54% | 1.388.973,00 |
| 16.05.2024 | 211,24 | 215,65 | 194,36 | 198,60 | -12,93% | 2.725.828,00 |
| 15.05.2024 | 226,22 | 228,80 | 224,62 | 228,10 | 1,83% | 539.515,00 |
| 14.05.2024 | 225,00 | 226,48 | 223,62 | 224,00 | -0,69% | 362.388,00 |
| 13.05.2024 | 226,55 | 229,33 | 225,43 | 225,55 | 0,18% | 382.771,00 |
| 10.05.2024 | 223,53 | 228,41 | 223,53 | 225,15 | 1,12% | 460.923,00 |
| 09.05.2024 | 222,14 | 223,70 | 221,60 | 222,65 | 0,28% | 535.194,00 |
| 08.05.2024 | 222,71 | 223,32 | 221,10 | 222,02 | -0,64% | 352.000,00 |
| 07.05.2024 | 222,27 | 224,33 | 222,14 | 223,44 | 0,60% | 531.488,00 |