Börse:
32,468€
0,58%
Echtzeit-Aktienkurs NCR Corp.
Bid:
32,380€
Ask:
32,555€
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 32,19 | 33,29 | 32,03 | 32,45 | 0,28% | - |
| 16.05.2022 | 32,36 | 32,36 | 32,36 | 32,36 | 5,74% | - |
| 13.05.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 3,61% | - |
| 12.05.2022 | 29,54 | 29,54 | 29,54 | 29,54 | -3,65% | - |
| 11.05.2022 | 30,66 | 30,66 | 30,66 | 30,66 | -2,12% | - |
| 10.05.2022 | 31,32 | 31,32 | 31,32 | 31,32 | -4,18% | - |
| 09.05.2022 | 32,69 | 32,69 | 32,69 | 32,69 | -1,71% | - |
| 06.05.2022 | 33,26 | 33,26 | 33,26 | 33,26 | -1,28% | - |
| 05.05.2022 | 33,69 | 33,69 | 33,69 | 33,69 | 2,03% | - |
| 04.05.2022 | 33,02 | 33,02 | 33,02 | 33,02 | 0,02% | - |
| 03.05.2022 | 33,01 | 33,01 | 33,01 | 33,01 | -1,20% | - |
| 02.05.2022 | 33,41 | 33,41 | 33,41 | 33,41 | 10,92% | - |
| 29.04.2022 | 30,12 | 30,12 | 30,12 | 30,12 | 9,39% | - |
| 28.04.2022 | 27,54 | 27,54 | 27,54 | 27,54 | 1,89% | - |
| 27.04.2022 | 27,71 | 27,71 | 27,03 | 27,03 | -25,02% | 300,00 |
| 26.04.2022 | 37,15 | 37,15 | 36,05 | 36,05 | -2,53% | 40,00 |
| 25.04.2022 | 37,12 | 37,45 | 36,16 | 36,98 | -3,64% | - |
| 22.04.2022 | 38,38 | 38,38 | 38,38 | 38,38 | -2,35% | - |
| 21.04.2022 | 39,42 | 39,42 | 39,30 | 39,30 | 0,89% | 185,00 |
| 20.04.2022 | 38,96 | 38,96 | 38,96 | 38,96 | 2,27% | - |
| 19.04.2022 | 38,09 | 38,09 | 38,09 | 38,09 | 3,48% | - |
| 14.04.2022 | 36,81 | 36,81 | 36,81 | 36,81 | 3,17% | - |
| 13.04.2022 | 35,85 | 35,85 | 35,68 | 35,68 | 2,32% | - |
| 12.04.2022 | 34,87 | 34,87 | 34,87 | 34,87 | -0,64% | - |
| 11.04.2022 | 35,10 | 35,10 | 35,10 | 35,10 | 2,15% | - |
| 08.04.2022 | 34,83 | 34,83 | 34,36 | 34,36 | 2,00% | - |
| 07.04.2022 | 34,53 | 34,53 | 33,68 | 33,68 | -4,79% | 40,00 |
| 06.04.2022 | 35,38 | 35,38 | 35,38 | 35,38 | -2,96% | - |
| 05.04.2022 | 36,46 | 36,46 | 36,46 | 36,46 | 0,34% | - |
| 04.04.2022 | 36,33 | 36,33 | 36,33 | 36,33 | 0,36% | - |
| 01.04.2022 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 31.03.2022 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 30.03.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 29.03.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 28.03.2022 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 25.03.2022 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 24.03.2022 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | - |
| 23.03.2022 | 37,20 | 37,20 | 36,80 | 36,80 | 2,22% | - |
| 22.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 21.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 18.03.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 17.03.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | - |
| 16.03.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.03.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 14.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 11.03.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 10.03.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 09.03.2022 | 32,80 | 33,60 | 32,80 | 33,60 | 5,66% | - |
| 08.03.2022 | 31,20 | 31,80 | 31,20 | 31,80 | -4,79% | - |
| 07.03.2022 | 33,40 | 33,40 | 33,40 | 33,40 | -5,65% | - |
| 04.03.2022 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 03.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | 8,00 |
| 02.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 01.03.2022 | 36,20 | 36,20 | 35,60 | 35,60 | -1,11% | - |
| 28.02.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 25.02.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 24.02.2022 | 34,40 | 35,60 | 34,40 | 35,60 | -2,73% | 20,00 |
| 23.02.2022 | 36,20 | 36,60 | 36,20 | 36,60 | -0,54% | - |
| 22.02.2022 | 35,00 | 36,80 | 35,00 | 36,80 | -1,08% | 230,00 |
| 21.02.2022 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 18.02.2022 | 38,00 | 38,20 | 38,00 | 38,20 | -1,55% | - |
| 17.02.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 16.02.2022 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 15.02.2022 | 36,00 | 37,60 | 36,00 | 37,60 | 1,08% | - |
| 14.02.2022 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 100,00 |
| 11.02.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 10.02.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 09.02.2022 | 36,80 | 38,00 | 36,80 | 38,00 | 17,28% | 412,00 |
| 08.02.2022 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 07.02.2022 | 32,60 | 32,60 | 32,40 | 32,40 | -1,82% | - |
| 04.02.2022 | 33,20 | 33,20 | 33,00 | 33,00 | -2,37% | - |
| 03.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | - |
| 02.02.2022 | 34,70 | 34,90 | 33,90 | 34,10 | 0,89% | - |
| 01.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 31.01.2022 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | 280,00 |
| 28.01.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 27.01.2022 | 33,40 | 34,00 | 33,40 | 34,00 | -1,73% | - |
| 26.01.2022 | 33,60 | 34,60 | 33,60 | 34,60 | 2,98% | - |
| 25.01.2022 | 33,60 | 33,60 | 33,40 | 33,60 | 2,44% | 40,00 |
| 24.01.2022 | 34,80 | 34,80 | 32,80 | 32,80 | -7,34% | - |
| 21.01.2022 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 20.01.2022 | 35,60 | 35,80 | 35,60 | 35,80 | -1,65% | - |
| 19.01.2022 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | - |
| 18.01.2022 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 17.01.2022 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 50,00 |
| 14.01.2022 | 37,40 | 37,40 | 37,00 | 37,00 | -1,07% | 15,00 |
| 13.01.2022 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 270,00 |
| 12.01.2022 | 37,40 | 38,00 | 37,20 | 37,20 | 1,64% | 160,00 |
| 11.01.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 10.01.2022 | 36,60 | 36,60 | 35,80 | 35,80 | -2,72% | - |
| 07.01.2022 | 37,00 | 37,00 | 36,80 | 36,80 | -1,08% | - |
| 06.01.2022 | 37,40 | 37,40 | 37,20 | 37,20 | -1,59% | - |
| 05.01.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 04.01.2022 | 36,80 | 37,60 | 36,80 | 37,60 | 6,21% | - |
| 03.01.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 30.12.2021 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.12.2021 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 28.12.2021 | 35,00 | 35,20 | 35,00 | 35,20 | 2,92% | - |
| 27.12.2021 | 34,60 | 34,60 | 34,00 | 34,20 | -1,16% | - |
| 23.12.2021 | 34,40 | 34,80 | 34,40 | 34,60 | 0,00% | - |