139,200$
-2,65%
Echtzeit-Aktienkurs NICE Ltd
Bid:
Ask:
Aktienkurse zur NICE Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 142,80 | 143,99 | 137,66 | 139,17 | -2,67% | 1.219.631,00 |
| 27.02.2025 | 145,01 | 147,34 | 142,77 | 142,99 | -1,31% | 875.066,00 |
| 26.02.2025 | 151,94 | 152,18 | 144,62 | 144,89 | -4,40% | 1.086.299,00 |
| 25.02.2025 | 158,96 | 159,40 | 150,59 | 151,56 | -5,76% | 1.304.629,00 |
| 24.02.2025 | 155,35 | 162,57 | 154,60 | 160,83 | 3,50% | 1.163.448,00 |
| 21.02.2025 | 153,89 | 157,87 | 151,09 | 155,39 | 1,17% | 1.392.285,00 |
| 20.02.2025 | 158,80 | 159,00 | 147,38 | 153,59 | -13,96% | 3.865.258,00 |
| 19.02.2025 | 177,26 | 179,17 | 175,50 | 178,50 | 1,16% | 728.847,00 |
| 18.02.2025 | 177,00 | 177,65 | 173,60 | 176,46 | -0,02% | 599.824,00 |
| 14.02.2025 | 178,27 | 178,27 | 172,98 | 176,49 | -0,98% | 347.166,00 |
| 13.02.2025 | 173,08 | 178,76 | 172,72 | 178,23 | 3,68% | 433.266,00 |
| 12.02.2025 | 171,13 | 172,84 | 169,74 | 171,90 | -0,19% | 350.261,00 |
| 11.02.2025 | 174,03 | 175,51 | 170,02 | 172,22 | -0,93% | 242.122,00 |
| 10.02.2025 | 171,11 | 175,90 | 171,10 | 173,84 | 2,58% | 424.515,00 |
| 07.02.2025 | 175,79 | 176,21 | 169,38 | 169,47 | -2,53% | 363.366,00 |
| 06.02.2025 | 174,86 | 176,98 | 172,53 | 173,87 | 0,42% | 500.445,00 |
| 05.02.2025 | 171,33 | 173,27 | 169,52 | 173,15 | 2,19% | 525.891,00 |
| 04.02.2025 | 165,84 | 169,59 | 165,75 | 169,44 | 4,07% | 440.656,00 |
| 03.02.2025 | 163,00 | 164,41 | 159,26 | 162,81 | -2,00% | 800.505,00 |
| 31.01.2025 | 166,07 | 169,60 | 165,24 | 166,14 | 0,69% | 649.662,00 |
| 30.01.2025 | 167,00 | 169,46 | 163,07 | 165,00 | -0,60% | 451.543,00 |
| 29.01.2025 | 167,66 | 168,43 | 165,32 | 166,00 | -0,73% | 407.667,00 |
| 28.01.2025 | 170,42 | 170,42 | 165,70 | 167,22 | -1,97% | 577.654,00 |
| 27.01.2025 | 163,74 | 173,00 | 163,55 | 170,58 | 5,37% | 717.920,00 |
| 24.01.2025 | 162,12 | 164,50 | 161,63 | 161,88 | 0,52% | 243.585,00 |
| 23.01.2025 | 163,02 | 163,67 | 158,51 | 161,04 | -2,39% | 689.284,00 |
| 22.01.2025 | 166,00 | 167,21 | 164,20 | 164,98 | -0,33% | 568.269,00 |
| 21.01.2025 | 163,55 | 167,28 | 163,23 | 165,52 | 1,92% | 854.727,00 |
| 17.01.2025 | 167,20 | 167,20 | 162,00 | 162,40 | -1,10% | 376.943,00 |
| 16.01.2025 | 165,92 | 166,73 | 163,79 | 164,20 | -1,76% | 691.363,00 |
| 15.01.2025 | 171,90 | 172,57 | 166,54 | 167,14 | -1,30% | 407.970,00 |
| 14.01.2025 | 168,73 | 169,83 | 167,10 | 169,34 | 2,25% | 384.498,00 |
| 13.01.2025 | 163,21 | 165,89 | 161,66 | 165,62 | 2,45% | 344.935,00 |
| 10.01.2025 | 163,35 | 163,71 | 161,11 | 161,66 | -2,45% | 395.787,00 |
| 08.01.2025 | 165,28 | 167,98 | 164,73 | 165,72 | -0,37% | 308.389,00 |
| 07.01.2025 | 171,54 | 172,50 | 165,51 | 166,33 | -2,23% | 339.013,00 |
| 06.01.2025 | 171,42 | 172,31 | 169,73 | 170,13 | 0,19% | 331.475,00 |
| 03.01.2025 | 170,00 | 171,02 | 168,00 | 169,80 | 0,11% | 329.674,00 |
| 02.01.2025 | 171,63 | 172,37 | 168,61 | 169,62 | -0,13% | 183.175,00 |
| 31.12.2024 | 170,86 | 171,44 | 169,30 | 169,84 | -0,40% | 218.987,00 |
| 30.12.2024 | 170,65 | 171,75 | 168,00 | 170,52 | -1,69% | 168.712,00 |
| 27.12.2024 | 176,29 | 176,29 | 171,28 | 173,45 | -1,46% | 197.164,00 |
| 26.12.2024 | 173,37 | 177,63 | 172,83 | 176,02 | 0,34% | 252.588,00 |
| 24.12.2024 | 174,53 | 177,10 | 173,95 | 175,42 | 1,01% | 179.386,00 |
| 23.12.2024 | 173,68 | 174,96 | 172,21 | 173,67 | -1,34% | 314.420,00 |
| 20.12.2024 | 175,00 | 177,80 | 173,36 | 176,02 | 0,26% | 391.672,00 |
| 19.12.2024 | 178,69 | 180,75 | 172,46 | 175,56 | -3,33% | 533.370,00 |
| 18.12.2024 | 190,26 | 191,66 | 181,23 | 181,60 | -4,36% | 346.921,00 |
| 17.12.2024 | 186,30 | 191,35 | 186,13 | 189,87 | 1,92% | 336.532,00 |
| 16.12.2024 | 187,05 | 190,54 | 184,34 | 186,30 | -0,20% | 382.321,00 |
| 13.12.2024 | 192,31 | 193,42 | 185,83 | 186,67 | -2,94% | 363.041,00 |
| 12.12.2024 | 183,34 | 192,77 | 182,88 | 192,33 | 4,97% | 536.261,00 |
| 11.12.2024 | 182,50 | 185,36 | 180,72 | 183,22 | 0,97% | 304.411,00 |
| 10.12.2024 | 186,44 | 187,94 | 181,31 | 181,46 | -2,67% | 408.109,00 |
| 09.12.2024 | 190,09 | 193,10 | 185,45 | 186,44 | -1,78% | 378.319,00 |
| 06.12.2024 | 191,70 | 193,52 | 188,00 | 189,81 | -0,44% | 273.635,00 |
| 05.12.2024 | 193,09 | 193,44 | 189,62 | 190,65 | -0,90% | 416.694,00 |
| 04.12.2024 | 185,55 | 192,99 | 185,07 | 192,39 | 3,79% | 472.186,00 |
| 03.12.2024 | 183,35 | 185,53 | 181,70 | 185,37 | 0,47% | 391.521,00 |
| 02.12.2024 | 183,00 | 185,51 | 182,10 | 184,51 | 1,13% | 248.520,00 |
| 29.11.2024 | 180,58 | 184,10 | 180,00 | 182,44 | 1,45% | 150.830,00 |
| 27.11.2024 | 182,93 | 185,06 | 179,63 | 179,84 | -1,46% | 291.714,00 |
| 26.11.2024 | 185,21 | 185,61 | 180,51 | 182,51 | -0,65% | 422.531,00 |
| 25.11.2024 | 178,34 | 185,99 | 178,29 | 183,70 | 4,28% | 703.570,00 |
| 22.11.2024 | 171,31 | 176,47 | 169,52 | 176,16 | 2,80% | 390.582,00 |
| 21.11.2024 | 170,00 | 174,34 | 169,07 | 171,37 | 0,23% | 96.006,00 |
| 20.11.2024 | 171,75 | 171,77 | 166,27 | 170,97 | -0,98% | 488.842,00 |
| 19.11.2024 | 172,00 | 175,24 | 170,94 | 172,67 | -0,67% | 464.980,00 |
| 18.11.2024 | 174,23 | 175,24 | 171,67 | 173,83 | 0,70% | 510.185,00 |
| 15.11.2024 | 179,02 | 179,98 | 170,87 | 172,62 | -5,25% | 1.165.943,00 |
| 14.11.2024 | 181,32 | 184,20 | 168,20 | 182,19 | -8,61% | 3.088.319,00 |
| 13.11.2024 | 195,18 | 200,65 | 194,47 | 199,36 | 3,35% | 1.302.076,00 |
| 12.11.2024 | 194,27 | 195,98 | 192,46 | 192,89 | 0,20% | 669.733,00 |
| 11.11.2024 | 191,10 | 192,79 | 188,61 | 192,50 | 1,32% | 584.014,00 |
| 08.11.2024 | 190,00 | 194,22 | 188,40 | 189,99 | 2,53% | 890.855,00 |
| 07.11.2024 | 176,13 | 185,84 | 176,13 | 185,31 | 5,92% | 512.904,00 |
| 06.11.2024 | 175,65 | 178,15 | 174,96 | 174,96 | 2,02% | 420.447,00 |
| 05.11.2024 | 169,72 | 172,99 | 169,30 | 171,50 | 1,16% | 400.687,00 |
| 04.11.2024 | 172,00 | 172,93 | 169,48 | 169,53 | -1,38% | 300.576,00 |
| 01.11.2024 | 173,70 | 178,75 | 171,23 | 171,91 | -1,01% | 487.924,00 |
| 31.10.2024 | 178,55 | 179,22 | 173,66 | 173,66 | -2,78% | 312.233,00 |
| 30.10.2024 | 179,00 | 182,97 | 178,34 | 178,62 | -0,79% | 217.307,00 |
| 29.10.2024 | 179,89 | 180,79 | 178,34 | 180,04 | 0,08% | 214.815,00 |
| 28.10.2024 | 175,49 | 181,41 | 175,49 | 179,90 | 3,20% | 393.363,00 |
| 25.10.2024 | 177,67 | 178,62 | 173,82 | 174,33 | -1,95% | 306.853,00 |
| 24.10.2024 | 176,52 | 178,75 | 176,07 | 177,80 | 1,31% | 265.594,00 |
| 23.10.2024 | 177,55 | 178,25 | 174,25 | 175,50 | -1,15% | 337.774,00 |
| 22.10.2024 | 179,75 | 179,75 | 176,22 | 177,55 | -0,31% | 437.314,00 |
| 21.10.2024 | 180,70 | 181,40 | 178,00 | 178,10 | -0,90% | 650.851,00 |
| 18.10.2024 | 178,92 | 180,19 | 178,03 | 179,71 | 0,57% | 406.607,00 |
| 17.10.2024 | 178,52 | 180,24 | 177,10 | 178,70 | 0,46% | 551.999,00 |
| 16.10.2024 | 178,02 | 178,57 | 175,70 | 177,88 | 0,09% | 730.635,00 |
| 15.10.2024 | 173,10 | 177,77 | 171,99 | 177,72 | 2,44% | 597.101,00 |
| 14.10.2024 | 171,84 | 175,48 | 170,27 | 173,49 | 1,40% | 465.868,00 |
| 11.10.2024 | 165,91 | 172,69 | 165,45 | 171,09 | 3,21% | 579.420,00 |
| 10.10.2024 | 164,07 | 166,36 | 162,53 | 165,77 | 0,10% | 563.390,00 |
| 09.10.2024 | 165,77 | 168,14 | 164,58 | 165,60 | -0,59% | 300.232,00 |
| 08.10.2024 | 169,68 | 171,59 | 166,16 | 166,59 | -2,23% | 481.009,00 |
| 07.10.2024 | 171,64 | 173,52 | 168,90 | 170,39 | -0,37% | 592.341,00 |
| 04.10.2024 | 169,87 | 172,59 | 167,87 | 171,03 | 2,45% | 336.022,00 |