82,920$
0,91%
Echtzeit-Aktienkurs Nicolet Bankshares
Bid:
Ask:
Aktienkurse zur Nicolet Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 81,60 | 83,33 | 81,60 | 82,85 | 0,83% | 19.315,00 |
| 15.05.2024 | 82,23 | 82,31 | 81,27 | 82,17 | 0,90% | 13.267,00 |
| 14.05.2024 | 82,44 | 82,44 | 80,65 | 81,44 | 0,48% | 21.834,00 |
| 13.05.2024 | 82,03 | 82,03 | 80,65 | 81,05 | -0,82% | 16.128,00 |
| 10.05.2024 | 82,55 | 82,55 | 80,87 | 81,72 | -0,15% | 12.450,00 |
| 09.05.2024 | 81,06 | 82,35 | 81,06 | 81,84 | 1,30% | 23.998,00 |
| 08.05.2024 | 79,26 | 80,84 | 79,26 | 80,79 | 1,53% | 17.159,00 |
| 07.05.2024 | 80,59 | 81,07 | 79,57 | 79,57 | -1,24% | 19.849,00 |
| 06.05.2024 | 80,94 | 81,74 | 80,49 | 80,57 | 0,55% | 19.321,00 |
| 03.05.2024 | 81,46 | 81,82 | 79,95 | 80,13 | 0,18% | 16.451,00 |
| 02.05.2024 | 79,22 | 80,20 | 79,22 | 79,99 | 2,38% | 21.112,00 |
| 01.05.2024 | 77,34 | 79,29 | 77,34 | 78,13 | 2,09% | 19.366,00 |
| 30.04.2024 | 78,15 | 78,15 | 76,35 | 76,53 | -1,99% | 39.029,00 |
| 29.04.2024 | 79,41 | 80,29 | 77,77 | 78,08 | -2,08% | 67.612,00 |
| 26.04.2024 | 82,04 | 82,23 | 79,66 | 79,74 | -2,48% | 27.356,00 |
| 25.04.2024 | 81,50 | 82,05 | 80,01 | 81,77 | 0,33% | 63.397,00 |
| 24.04.2024 | 80,40 | 81,72 | 79,83 | 81,50 | 0,54% | 46.736,00 |
| 23.04.2024 | 81,45 | 82,10 | 80,84 | 81,06 | 0,43% | 27.502,00 |
| 22.04.2024 | 80,75 | 81,70 | 80,02 | 80,71 | 1,01% | 26.902,00 |
| 19.04.2024 | 76,90 | 80,04 | 76,90 | 79,90 | 3,79% | 40.415,00 |
| 18.04.2024 | 75,28 | 77,10 | 75,28 | 76,98 | 1,34% | 47.547,00 |
| 17.04.2024 | 75,39 | 77,50 | 75,24 | 75,96 | -2,25% | 69.326,00 |
| 16.04.2024 | 77,66 | 78,02 | 76,90 | 77,71 | 0,06% | 42.549,00 |
| 15.04.2024 | 78,14 | 78,81 | 76,42 | 77,66 | 0,03% | 25.677,00 |
| 12.04.2024 | 77,82 | 77,96 | 77,04 | 77,64 | -0,18% | 30.524,00 |
| 11.04.2024 | 78,11 | 78,77 | 77,56 | 77,78 | -1,81% | 50.274,00 |
| 10.04.2024 | 80,46 | 81,56 | 78,68 | 79,21 | -4,91% | 71.113,00 |
| 09.04.2024 | 82,66 | 83,45 | 82,66 | 83,30 | 0,65% | 18.493,00 |
| 08.04.2024 | 80,25 | 83,29 | 80,25 | 82,76 | 0,80% | 29.701,00 |
| 05.04.2024 | 81,90 | 83,00 | 81,59 | 82,10 | 0,26% | 27.271,00 |
| 04.04.2024 | 81,32 | 82,16 | 80,67 | 81,89 | 2,32% | 36.627,00 |
| 03.04.2024 | 80,28 | 81,08 | 79,81 | 80,03 | -1,00% | 32.005,00 |
| 02.04.2024 | 82,08 | 82,28 | 80,67 | 80,84 | -3,57% | 31.346,00 |
| 01.04.2024 | 85,07 | 85,07 | 83,18 | 83,83 | -2,51% | 27.404,00 |
| 28.03.2024 | 85,00 | 86,86 | 84,13 | 85,99 | 1,16% | 107.819,00 |
| 27.03.2024 | 83,94 | 85,00 | 83,94 | 85,00 | 2,47% | 119.373,00 |
| 26.03.2024 | 84,51 | 84,51 | 82,92 | 82,95 | -0,85% | 30.807,00 |
| 25.03.2024 | 83,46 | 84,48 | 82,39 | 83,66 | 0,81% | 22.726,00 |
| 22.03.2024 | 84,49 | 84,49 | 82,28 | 82,99 | -1,65% | 33.335,00 |
| 21.03.2024 | 84,43 | 85,00 | 83,33 | 84,38 | -0,26% | 44.686,00 |
| 20.03.2024 | 81,04 | 84,90 | 81,04 | 84,60 | 3,32% | 39.543,00 |
| 19.03.2024 | 81,04 | 82,72 | 80,96 | 81,88 | 1,53% | 25.783,00 |
| 18.03.2024 | 80,97 | 81,84 | 80,65 | 80,65 | -1,56% | 42.607,00 |
| 15.03.2024 | 79,63 | 82,45 | 79,63 | 81,93 | 2,68% | 110.560,00 |
| 14.03.2024 | 81,11 | 81,98 | 79,53 | 79,79 | -2,71% | 34.782,00 |
| 13.03.2024 | 81,61 | 83,13 | 81,45 | 82,01 | 0,06% | 31.087,00 |
| 12.03.2024 | 82,22 | 83,00 | 81,65 | 81,96 | -0,89% | 24.869,00 |
| 11.03.2024 | 82,35 | 82,99 | 80,89 | 82,70 | 0,16% | 30.584,00 |
| 08.03.2024 | 83,52 | 83,76 | 82,17 | 82,57 | 0,45% | 26.062,00 |
| 07.03.2024 | 83,40 | 83,86 | 82,19 | 82,20 | -0,21% | 22.965,00 |
| 06.03.2024 | 82,25 | 83,68 | 80,74 | 82,37 | 1,07% | 41.613,00 |
| 05.03.2024 | 79,81 | 82,32 | 79,04 | 81,50 | 2,07% | 28.043,00 |
| 04.03.2024 | 78,69 | 80,25 | 78,69 | 79,85 | 1,10% | 19.607,00 |
| 01.03.2024 | 78,66 | 79,26 | 77,67 | 78,98 | 0,06% | 25.994,00 |
| 29.02.2024 | 79,66 | 80,70 | 78,00 | 78,93 | 1,10% | 27.594,00 |
| 28.02.2024 | 76,80 | 78,88 | 76,80 | 78,07 | 1,26% | 24.337,00 |
| 27.02.2024 | 78,64 | 78,66 | 77,02 | 77,10 | -0,55% | 20.795,00 |
| 26.02.2024 | 78,31 | 78,59 | 76,50 | 77,53 | -1,70% | 23.208,00 |
| 23.02.2024 | 79,46 | 80,00 | 78,46 | 78,87 | -1,47% | 23.954,00 |
| 22.02.2024 | 78,22 | 80,23 | 78,07 | 80,05 | 1,69% | 57.779,00 |
| 21.02.2024 | 79,07 | 79,40 | 78,09 | 78,72 | -0,57% | 20.425,00 |
| 20.02.2024 | 78,65 | 80,75 | 78,50 | 79,17 | -1,42% | 23.934,00 |
| 16.02.2024 | 80,12 | 81,21 | 79,79 | 80,31 | -0,63% | 35.436,00 |
| 15.02.2024 | 76,64 | 81,34 | 76,17 | 80,82 | 5,67% | 64.347,00 |
| 14.02.2024 | 75,62 | 76,52 | 74,47 | 76,48 | 3,21% | 36.938,00 |
| 13.02.2024 | 76,05 | 76,63 | 73,00 | 74,10 | -6,20% | 76.482,00 |
| 12.02.2024 | 77,00 | 80,56 | 77,00 | 79,00 | 2,76% | 46.252,00 |
| 09.02.2024 | 74,28 | 77,04 | 73,64 | 76,88 | 2,71% | 30.422,00 |
| 08.02.2024 | 74,85 | 75,34 | 74,09 | 74,85 | -0,31% | 27.392,00 |
| 07.02.2024 | 74,50 | 75,61 | 73,89 | 75,08 | 0,93% | 25.818,00 |
| 06.02.2024 | 75,76 | 75,95 | 73,81 | 74,39 | -1,35% | 21.552,00 |
| 05.02.2024 | 75,03 | 76,10 | 74,42 | 75,41 | -1,15% | 28.597,00 |
| 02.02.2024 | 76,56 | 77,49 | 75,79 | 76,29 | -2,75% | 37.889,00 |
| 01.02.2024 | 77,01 | 78,67 | 75,00 | 78,45 | 0,87% | 81.599,00 |
| 31.01.2024 | 82,36 | 82,68 | 77,76 | 77,77 | -6,78% | 49.630,00 |
| 30.01.2024 | 82,35 | 83,97 | 82,04 | 83,43 | 0,52% | 44.986,00 |
| 29.01.2024 | 80,49 | 83,07 | 80,49 | 83,00 | 2,42% | 25.350,00 |
| 26.01.2024 | 82,06 | 82,06 | 79,02 | 81,04 | -0,39% | 19.307,00 |
| 25.01.2024 | 82,85 | 83,34 | 80,37 | 81,36 | -0,79% | 26.719,00 |
| 24.01.2024 | 82,50 | 82,90 | 81,90 | 82,01 | 0,22% | 44.017,00 |
| 23.01.2024 | 83,99 | 83,99 | 81,40 | 81,83 | -1,79% | 36.690,00 |
| 22.01.2024 | 82,18 | 83,51 | 82,02 | 83,32 | 2,15% | 33.903,00 |
| 19.01.2024 | 81,14 | 81,67 | 79,59 | 81,57 | 1,12% | 32.365,00 |
| 18.01.2024 | 80,49 | 82,21 | 79,73 | 80,67 | 1,17% | 32.952,00 |
| 17.01.2024 | 73,89 | 80,01 | 73,14 | 79,74 | 6,36% | 77.272,00 |
| 16.01.2024 | 77,06 | 77,06 | 74,84 | 74,97 | -3,20% | 38.250,00 |
| 12.01.2024 | 78,86 | 78,86 | 75,24 | 77,45 | -0,39% | 39.540,00 |
| 11.01.2024 | 77,00 | 78,02 | 75,70 | 77,75 | 0,06% | 51.296,00 |
| 10.01.2024 | 76,50 | 78,07 | 76,03 | 77,70 | 0,74% | 36.673,00 |
| 09.01.2024 | 76,77 | 77,44 | 76,76 | 77,13 | -1,14% | 33.322,00 |
| 08.01.2024 | 77,00 | 78,12 | 75,91 | 78,02 | 1,40% | 36.783,00 |
| 05.01.2024 | 77,11 | 78,48 | 76,76 | 76,94 | -1,23% | 40.631,00 |
| 04.01.2024 | 78,61 | 79,45 | 77,76 | 77,90 | 0,13% | 28.848,00 |
| 03.01.2024 | 80,70 | 81,41 | 77,19 | 77,80 | -3,74% | 49.484,00 |
| 02.01.2024 | 79,27 | 82,15 | 79,27 | 80,82 | 0,42% | 31.755,00 |
| 29.12.2023 | 82,32 | 82,91 | 80,44 | 80,48 | -2,37% | 26.216,00 |
| 28.12.2023 | 82,50 | 83,00 | 81,36 | 82,43 | -0,49% | 24.493,00 |
| 27.12.2023 | 82,62 | 82,99 | 81,01 | 82,84 | 0,06% | 22.218,00 |
| 26.12.2023 | 81,32 | 83,00 | 80,95 | 82,79 | 1,41% | 38.479,00 |
| 22.12.2023 | 81,41 | 82,50 | 81,27 | 81,64 | 0,42% | 33.909,00 |