176,170$
2,80%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 164,74 | 166,94 | 164,59 | 166,94 | 0,46% | 161.297,00 |
| 02.10.2024 | 165,50 | 170,33 | 164,42 | 166,18 | 0,84% | 499.709,00 |
| 01.10.2024 | 172,47 | 173,83 | 163,14 | 164,80 | -5,11% | 583.410,00 |
| 30.09.2024 | 172,60 | 174,62 | 172,46 | 173,67 | 1,30% | 349.221,00 |
| 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 |