Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,08 | 35,53 | 34,02 | 34,41 | -2,66% | - |
25.02.2021 | 35,38 | 35,39 | 35,24 | 35,35 | -3,84% | - |
24.02.2021 | 36,84 | 36,92 | 36,76 | 36,76 | 3,74% | - |
23.02.2021 | 34,74 | 35,57 | 34,51 | 35,44 | -0,67% | - |
22.02.2021 | 34,95 | 35,89 | 34,84 | 35,68 | 3,17% | - |
19.02.2021 | 34,70 | 35,04 | 34,48 | 34,58 | 0,98% | - |
18.02.2021 | 34,59 | 34,75 | 34,16 | 34,25 | -2,45% | - |
17.02.2021 | 34,54 | 35,24 | 0,00 | 35,11 | 0,80% | - |
16.02.2021 | 34,76 | 35,47 | 34,42 | 34,83 | -0,46% | - |
12.02.2021 | 34,69 | 35,12 | 34,55 | 34,99 | 0,94% | - |
11.02.2021 | 35,68 | 35,74 | 34,56 | 34,66 | -0,07% | - |
10.02.2021 | 34,29 | 35,25 | 0,00 | 34,69 | -6,74% | - |
09.02.2021 | 36,82 | 37,50 | 0,00 | 37,19 | -1,38% | - |
08.02.2021 | 37,18 | 37,75 | 36,98 | 37,71 | 1,97% | - |
05.02.2021 | 37,93 | 38,17 | 36,69 | 36,98 | -0,46% | - |
04.02.2021 | 37,01 | 37,20 | 37,01 | 37,15 | 2,20% | - |
03.02.2021 | 35,43 | 36,55 | 35,17 | 36,35 | 2,55% | - |
02.02.2021 | 35,00 | 35,98 | 34,82 | 35,45 | 1,85% | - |
01.02.2021 | 34,80 | 34,81 | 34,79 | 34,80 | 4,07% | - |
29.01.2021 | 33,44 | 33,80 | 33,07 | 33,44 | -0,51% | - |
28.01.2021 | 33,37 | 34,16 | 33,04 | 33,61 | 1,14% | - |
27.01.2021 | 32,88 | 33,30 | 32,62 | 33,23 | -0,23% | - |
26.01.2021 | 33,83 | 33,89 | 33,21 | 33,31 | -1,71% | - |
25.01.2021 | 33,88 | 33,89 | 33,88 | 33,89 | 1,24% | - |
22.01.2021 | 33,32 | 33,59 | 33,03 | 33,47 | -1,50% | - |
21.01.2021 | 33,95 | 34,09 | 0,00 | 33,98 | -0,38% | - |
20.01.2021 | 34,06 | 34,16 | 33,69 | 34,11 | 0,69% | - |
19.01.2021 | 33,77 | 34,14 | 33,20 | 33,88 | -0,32% | - |
15.01.2021 | 33,31 | 34,41 | 33,23 | 33,99 | -1,39% | - |
14.01.2021 | 35,00 | 35,25 | 34,35 | 34,47 | -1,43% | - |
13.01.2021 | 35,66 | 35,76 | 34,93 | 34,97 | -4,69% | - |
12.01.2021 | 36,73 | 36,73 | 36,69 | 36,69 | -0,31% | - |
11.01.2021 | 36,79 | 37,38 | 36,39 | 36,80 | -0,88% | - |
08.01.2021 | 37,99 | 38,18 | 36,98 | 37,13 | -1,80% | - |
07.01.2021 | 39,20 | 39,24 | 37,44 | 37,81 | -1,03% | - |
06.01.2021 | 38,48 | 39,28 | 0,00 | 38,20 | 2,48% | - |
05.01.2021 | 36,79 | 37,57 | 36,76 | 37,28 | 3,11% | - |
04.01.2021 | 36,90 | 36,91 | 35,61 | 36,15 | -4,07% | - |
31.12.2020 | 37,40 | 38,02 | 37,17 | 37,69 | 1,13% | - |
30.12.2020 | 37,07 | 37,51 | 36,99 | 37,27 | 1,58% | - |
29.12.2020 | 36,90 | 37,29 | 36,41 | 36,69 | -2,08% | - |
28.12.2020 | 37,90 | 38,05 | 36,70 | 37,47 | 3,93% | - |
24.12.2020 | 36,47 | 36,58 | 35,43 | 36,05 | -1,18% | - |
23.12.2020 | 35,57 | 36,50 | 35,44 | 36,48 | 3,11% | - |
22.12.2020 | 35,20 | 35,56 | 34,48 | 35,38 | 2,02% | - |
21.12.2020 | 33,44 | 34,74 | 33,33 | 34,68 | 1,23% | - |
18.12.2020 | 34,41 | 34,83 | 33,94 | 34,26 | -0,28% | - |
17.12.2020 | 34,89 | 35,05 | 31,71 | 34,36 | 1,49% | - |
16.12.2020 | 33,60 | 33,85 | 30,73 | 33,85 | 1,97% | - |
15.12.2020 | 33,82 | 36,73 | 33,14 | 33,20 | 0,14% | - |
14.12.2020 | 33,10 | 36,02 | 33,10 | 33,15 | -1,15% | - |
11.12.2020 | 33,43 | 33,54 | 30,58 | 33,54 | -0,80% | - |
10.12.2020 | 33,80 | 33,81 | 33,80 | 33,81 | -0,16% | - |
09.12.2020 | 33,86 | 33,86 | 33,86 | 33,86 | 2,28% | - |
08.12.2020 | 33,05 | 33,28 | 32,19 | 33,11 | -1,47% | - |
07.12.2020 | 34,29 | 35,17 | 32,97 | 33,60 | -3,28% | - |
04.12.2020 | 34,64 | 38,09 | 34,37 | 34,74 | 11,01% | - |
03.12.2020 | 31,31 | 31,38 | 28,52 | 31,30 | 4,81% | - |
02.12.2020 | 30,17 | 30,46 | 29,65 | 29,86 | -0,55% | - |
01.12.2020 | 29,50 | 30,40 | 29,14 | 30,03 | 8,83% | - |
30.11.2020 | 28,29 | 28,32 | 27,55 | 27,59 | -3,75% | - |
27.11.2020 | 28,67 | 29,23 | 27,95 | 28,67 | 1,79% | - |
25.11.2020 | 28,46 | 28,87 | 28,15 | 28,16 | -0,95% | - |
24.11.2020 | 28,08 | 28,85 | 28,06 | 28,43 | 3,66% | - |
23.11.2020 | 26,70 | 27,50 | 26,70 | 27,43 | 5,40% | - |
20.11.2020 | 26,05 | 26,19 | 25,61 | 26,02 | 2,24% | - |
19.11.2020 | 24,98 | 26,40 | 24,83 | 25,45 | 1,43% | - |
18.11.2020 | 25,34 | 26,08 | 25,08 | 25,09 | -0,32% | - |
17.11.2020 | 24,30 | 25,38 | 24,29 | 25,17 | 1,27% | - |
16.11.2020 | 24,43 | 24,94 | 24,41 | 24,86 | 6,35% | - |
13.11.2020 | 23,38 | 23,56 | 23,18 | 23,37 | 4,68% | - |
12.11.2020 | 22,65 | 23,04 | 22,13 | 22,33 | -0,49% | - |
11.11.2020 | 23,05 | 23,72 | 0,00 | 22,44 | -4,23% | - |
10.11.2020 | 23,41 | 23,73 | 22,84 | 23,43 | -0,97% | - |
09.11.2020 | 24,04 | 24,20 | 23,49 | 23,66 | 11,50% | - |
06.11.2020 | 21,37 | 21,67 | 21,09 | 21,22 | -1,12% | - |
05.11.2020 | 20,57 | 21,53 | 20,55 | 21,46 | 7,14% | - |
04.11.2020 | 20,51 | 20,81 | 19,92 | 20,03 | -3,28% | - |
03.11.2020 | 20,62 | 20,76 | 20,00 | 20,71 | 4,41% | - |
02.11.2020 | 20,66 | 20,73 | 19,79 | 19,83 | -2,07% | - |
30.10.2020 | 20,11 | 20,54 | 0,00 | 20,25 | -0,37% | - |
29.10.2020 | 20,06 | 20,64 | 20,06 | 20,33 | 3,62% | - |
28.10.2020 | 20,35 | 20,53 | 19,46 | 19,62 | -10,78% | - |
27.10.2020 | 22,12 | 22,33 | 21,60 | 21,99 | 4,59% | - |
26.10.2020 | 21,24 | 21,26 | 20,74 | 21,02 | -4,30% | - |
23.10.2020 | 22,24 | 22,52 | 21,97 | 21,97 | -0,66% | - |
22.10.2020 | 22,08 | 22,70 | 21,82 | 22,11 | 3,95% | - |
21.10.2020 | 21,78 | 22,01 | 21,27 | 21,27 | -2,70% | - |
20.10.2020 | 22,09 | 22,09 | 21,41 | 21,86 | -0,16% | - |
19.10.2020 | 22,51 | 22,60 | 21,80 | 21,90 | -2,49% | - |
16.10.2020 | 22,67 | 22,94 | 22,44 | 22,46 | -0,31% | - |
15.10.2020 | 22,02 | 22,65 | 21,93 | 22,53 | 2,74% | - |
14.10.2020 | 22,58 | 22,64 | 21,67 | 21,93 | -2,71% | - |
13.10.2020 | 23,08 | 23,18 | 22,42 | 22,54 | -2,64% | - |
12.10.2020 | 23,33 | 23,50 | 23,15 | 23,15 | -2,94% | - |
09.10.2020 | 24,30 | 24,47 | 23,70 | 23,85 | -1,41% | - |
08.10.2020 | 23,62 | 24,28 | 23,49 | 24,19 | 4,00% | - |
07.10.2020 | 22,99 | 23,38 | 22,80 | 23,26 | 2,42% | - |
06.10.2020 | 23,19 | 23,43 | 22,60 | 22,71 | -0,74% | - |
05.10.2020 | 22,87 | 23,23 | 22,66 | 22,88 | 2,76% | - |