140,150$
1,91%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 137,09 | 142,54 | 136,82 | 142,50 | 3,61% | 905.771,00 |
| 21.08.2025 | 136,68 | 137,79 | 135,82 | 137,53 | -0,24% | 548.393,00 |
| 20.08.2025 | 136,80 | 138,25 | 136,00 | 137,86 | -0,08% | 656.936,00 |
| 19.08.2025 | 137,48 | 139,23 | 136,38 | 137,97 | 0,80% | 723.683,00 |
| 18.08.2025 | 135,15 | 138,09 | 133,81 | 136,88 | 2,79% | 1.298.714,00 |
| 15.08.2025 | 130,60 | 133,58 | 129,05 | 133,16 | 4,15% | 1.283.002,00 |
| 14.08.2025 | 137,30 | 138,99 | 127,00 | 127,85 | -13,61% | 2.749.454,00 |
| 13.08.2025 | 143,37 | 148,96 | 142,72 | 147,99 | 3,97% | 995.404,00 |
| 12.08.2025 | 140,07 | 145,03 | 140,00 | 142,34 | -1,53% | 843.467,00 |
| 11.08.2025 | 146,20 | 149,40 | 143,68 | 144,55 | -2,76% | 573.874,00 |
| 08.08.2025 | 148,50 | 150,89 | 147,55 | 148,66 | 0,02% | 403.245,00 |
| 07.08.2025 | 154,81 | 156,37 | 147,15 | 148,63 | -3,44% | 740.197,00 |
| 06.08.2025 | 153,84 | 155,31 | 152,65 | 153,92 | 0,57% | 495.048,00 |
| 05.08.2025 | 155,55 | 156,22 | 152,55 | 153,05 | -1,78% | 423.708,00 |
| 04.08.2025 | 152,89 | 155,87 | 152,79 | 155,82 | 2,10% | 431.295,00 |
| 01.08.2025 | 155,00 | 155,32 | 151,60 | 152,61 | -2,20% | 745.963,00 |
| 31.07.2025 | 159,46 | 159,58 | 155,48 | 156,05 | -3,13% | 1.294.865,00 |
| 30.07.2025 | 163,85 | 163,87 | 159,73 | 161,10 | -1,75% | 522.050,00 |
| 29.07.2025 | 168,97 | 169,27 | 162,88 | 163,97 | -3,76% | 660.088,00 |
| 28.07.2025 | 173,49 | 175,00 | 166,61 | 170,37 | 4,89% | 1.176.883,00 |
| 25.07.2025 | 161,62 | 162,49 | 159,93 | 162,42 | 0,49% | 434.972,00 |
| 24.07.2025 | 161,70 | 162,56 | 159,84 | 161,62 | -0,71% | 502.731,00 |
| 23.07.2025 | 159,44 | 163,14 | 157,75 | 162,77 | 2,45% | 498.656,00 |
| 22.07.2025 | 155,92 | 158,88 | 155,46 | 158,88 | 2,19% | 448.835,00 |
| 21.07.2025 | 154,45 | 156,52 | 153,77 | 155,47 | 1,34% | 451.451,00 |
| 18.07.2025 | 154,23 | 154,23 | 151,80 | 153,41 | -0,56% | 295.147,00 |
| 17.07.2025 | 153,92 | 154,78 | 151,74 | 154,27 | 1,69% | 287.661,00 |
| 16.07.2025 | 151,17 | 153,18 | 150,08 | 151,71 | 0,13% | 407.127,00 |
| 15.07.2025 | 153,55 | 154,00 | 151,36 | 151,51 | -0,27% | 422.236,00 |
| 14.07.2025 | 153,30 | 154,19 | 151,00 | 151,92 | -1,89% | 793.943,00 |
| 11.07.2025 | 162,00 | 162,00 | 154,13 | 154,84 | -5,01% | 485.601,00 |
| 10.07.2025 | 171,86 | 172,17 | 162,38 | 163,01 | -5,19% | 389.472,00 |
| 09.07.2025 | 171,50 | 173,41 | 170,91 | 171,94 | -0,02% | 259.558,00 |
| 08.07.2025 | 168,63 | 173,53 | 168,51 | 171,98 | 1,46% | 444.903,00 |
| 07.07.2025 | 170,01 | 170,55 | 168,00 | 169,51 | -0,40% | 214.405,00 |
| 03.07.2025 | 169,42 | 171,01 | 169,04 | 170,19 | 1,06% | 204.596,00 |
| 02.07.2025 | 168,84 | 168,94 | 166,06 | 168,40 | 0,41% | 371.661,00 |
| 01.07.2025 | 169,15 | 169,74 | 166,28 | 167,71 | -0,83% | 405.969,00 |
| 30.06.2025 | 167,62 | 169,25 | 166,95 | 169,11 | 2,44% | 355.442,00 |
| 27.06.2025 | 165,65 | 167,50 | 164,43 | 165,09 | -0,36% | 285.366,00 |
| 26.06.2025 | 165,53 | 167,24 | 164,10 | 165,69 | 0,09% | 323.317,00 |
| 25.06.2025 | 166,93 | 167,50 | 164,00 | 165,53 | 0,19% | 303.678,00 |
| 24.06.2025 | 164,56 | 166,24 | 163,00 | 165,21 | 1,63% | 339.003,00 |
| 23.06.2025 | 161,50 | 162,66 | 158,75 | 162,56 | -0,03% | 531.937,00 |
| 20.06.2025 | 166,72 | 168,43 | 162,47 | 162,61 | -1,65% | 512.494,00 |
| 18.06.2025 | 170,22 | 171,77 | 164,49 | 165,33 | -0,26% | 510.606,00 |
| 17.06.2025 | 168,50 | 169,64 | 165,74 | 165,76 | -1,12% | 383.818,00 |
| 16.06.2025 | 168,39 | 171,29 | 167,55 | 167,64 | 1,18% | 742.768,00 |
| 13.06.2025 | 167,20 | 169,77 | 164,29 | 165,68 | -3,36% | 534.833,00 |
| 12.06.2025 | 174,26 | 175,14 | 171,37 | 171,44 | -3,86% | 387.363,00 |
| 11.06.2025 | 177,81 | 180,61 | 177,61 | 178,32 | 0,64% | 609.760,00 |
| 10.06.2025 | 177,00 | 178,91 | 175,71 | 177,18 | 1,00% | 410.055,00 |
| 09.06.2025 | 176,02 | 176,98 | 174,49 | 175,42 | -0,72% | 255.005,00 |
| 06.06.2025 | 177,00 | 178,30 | 174,50 | 176,70 | 0,44% | 285.826,00 |
| 05.06.2025 | 177,75 | 178,45 | 175,14 | 175,92 | -0,49% | 339.250,00 |
| 04.06.2025 | 171,67 | 177,97 | 171,67 | 176,79 | 3,71% | 508.713,00 |
| 03.06.2025 | 169,99 | 170,69 | 167,73 | 170,47 | 3,07% | 528.337,00 |
| 02.06.2025 | 163,93 | 165,76 | 162,08 | 165,40 | -0,32% | 221.525,00 |
| 30.05.2025 | 166,22 | 166,90 | 162,90 | 165,93 | -0,93% | 314.284,00 |
| 29.05.2025 | 168,31 | 169,50 | 164,79 | 167,49 | 1,63% | 658.336,00 |
| 28.05.2025 | 166,26 | 168,15 | 164,74 | 164,81 | 1,18% | 625.403,00 |
| 27.05.2025 | 164,25 | 164,43 | 162,12 | 162,88 | 1,84% | 415.969,00 |
| 23.05.2025 | 158,06 | 161,09 | 158,06 | 159,94 | -1,03% | 308.189,00 |
| 22.05.2025 | 161,91 | 163,68 | 161,38 | 161,61 | -0,25% | 275.332,00 |
| 21.05.2025 | 165,44 | 166,56 | 161,64 | 162,02 | -2,68% | 369.309,00 |
| 20.05.2025 | 166,66 | 166,80 | 163,17 | 166,48 | -0,90% | 315.896,00 |
| 19.05.2025 | 166,50 | 171,23 | 165,93 | 168,00 | 2,80% | 940.163,00 |
| 16.05.2025 | 162,25 | 164,30 | 161,83 | 163,43 | 1,44% | 677.742,00 |
| 15.05.2025 | 167,00 | 167,00 | 152,67 | 161,11 | -4,93% | 1.399.924,00 |
| 14.05.2025 | 167,24 | 170,79 | 167,16 | 169,46 | 1,58% | 591.654,00 |
| 13.05.2025 | 164,43 | 167,93 | 163,25 | 166,82 | 1,72% | 433.794,00 |
| 12.05.2025 | 168,21 | 169,35 | 161,50 | 164,00 | -0,26% | 529.851,00 |
| 09.05.2025 | 164,00 | 165,29 | 163,54 | 164,42 | 0,40% | 267.289,00 |
| 08.05.2025 | 163,71 | 165,12 | 162,02 | 163,77 | 2,08% | 301.317,00 |
| 07.05.2025 | 157,51 | 161,92 | 157,51 | 160,44 | 2,26% | 289.657,00 |
| 06.05.2025 | 155,66 | 159,41 | 155,66 | 156,90 | -0,70% | 172.486,00 |
| 05.05.2025 | 155,82 | 160,26 | 155,82 | 158,01 | 0,39% | 165.984,00 |
| 02.05.2025 | 157,34 | 158,76 | 156,97 | 157,39 | 0,87% | 154.954,00 |
| 01.05.2025 | 156,88 | 158,00 | 155,02 | 156,04 | 0,12% | 131.716,00 |
| 30.04.2025 | 154,00 | 156,12 | 151,54 | 155,86 | -0,53% | 127.018,00 |
| 29.04.2025 | 155,63 | 157,81 | 155,63 | 156,68 | 0,33% | 171.960,00 |
| 28.04.2025 | 155,63 | 157,10 | 154,57 | 156,17 | 0,75% | 197.970,00 |
| 25.04.2025 | 154,11 | 156,61 | 153,00 | 155,01 | 0,32% | 198.261,00 |
| 24.04.2025 | 151,85 | 155,38 | 151,85 | 154,52 | 2,07% | 267.274,00 |
| 23.04.2025 | 150,75 | 155,23 | 150,75 | 151,39 | 2,94% | 281.561,00 |
| 22.04.2025 | 144,35 | 147,91 | 144,10 | 147,07 | 2,27% | 320.066,00 |
| 21.04.2025 | 146,42 | 146,91 | 142,72 | 143,80 | -3,97% | 296.291,00 |
| 17.04.2025 | 152,03 | 152,16 | 148,34 | 149,75 | -0,62% | 335.080,00 |
| 16.04.2025 | 156,39 | 156,46 | 149,40 | 150,68 | -2,75% | 354.676,00 |
| 15.04.2025 | 155,25 | 157,40 | 154,20 | 154,94 | 1,52% | 282.073,00 |
| 14.04.2025 | 154,56 | 155,71 | 151,47 | 152,62 | 0,01% | 312.504,00 |
| 11.04.2025 | 148,63 | 153,40 | 147,00 | 152,61 | 2,40% | 325.027,00 |
| 10.04.2025 | 151,25 | 152,15 | 147,00 | 149,03 | -2,68% | 438.148,00 |
| 09.04.2025 | 141,23 | 154,45 | 139,92 | 153,14 | 7,66% | 703.303,00 |
| 08.04.2025 | 149,61 | 150,75 | 140,27 | 142,24 | -3,32% | 469.290,00 |
| 07.04.2025 | 143,49 | 151,80 | 140,10 | 147,13 | 4,12% | 869.825,00 |
| 04.04.2025 | 144,60 | 144,60 | 138,79 | 141,30 | -6,03% | 528.340,00 |
| 03.04.2025 | 151,88 | 152,98 | 149,34 | 150,36 | -4,65% | 425.790,00 |
| 02.04.2025 | 154,08 | 158,47 | 154,08 | 157,70 | 1,68% | 304.708,00 |
| 01.04.2025 | 155,29 | 155,78 | 151,43 | 155,09 | 0,60% | 297.533,00 |