Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 229,73 | 229,97 | 228,85 | 229,02 | 0,25% | - |
| 25.02.2021 | 234,80 | 236,38 | 226,66 | 228,46 | -1,81% | - |
| 24.02.2021 | 231,16 | 233,88 | 0,00 | 232,67 | -0,08% | - |
| 23.02.2021 | 231,05 | 236,02 | 228,61 | 232,86 | -3,20% | - |
| 22.02.2021 | 243,77 | 245,12 | 236,09 | 240,55 | -3,37% | - |
| 19.02.2021 | 254,19 | 256,43 | 245,48 | 248,93 | -2,75% | - |
| 18.02.2021 | 255,70 | 258,23 | 0,00 | 255,96 | -5,90% | - |
| 17.02.2021 | 265,91 | 273,44 | 0,00 | 272,02 | -0,08% | - |
| 16.02.2021 | 277,45 | 278,02 | 269,96 | 272,25 | -2,12% | - |
| 12.02.2021 | 273,95 | 279,24 | 273,50 | 278,14 | 1,29% | - |
| 11.02.2021 | 276,08 | 279,52 | 273,99 | 274,59 | -1,19% | - |
| 10.02.2021 | 279,80 | 281,53 | 276,13 | 277,90 | 0,36% | - |
| 09.02.2021 | 279,88 | 281,00 | 276,22 | 276,89 | -0,75% | - |
| 08.02.2021 | 276,69 | 280,21 | 275,76 | 279,00 | 3,15% | - |
| 05.02.2021 | 275,30 | 276,47 | 269,80 | 270,48 | -1,09% | - |
| 04.02.2021 | 274,04 | 274,04 | 273,47 | 273,47 | 0,98% | - |
| 03.02.2021 | 269,14 | 275,30 | 268,11 | 270,82 | 1,19% | - |
| 02.02.2021 | 267,37 | 268,20 | 263,48 | 267,64 | 0,40% | - |
| 01.02.2021 | 267,30 | 267,30 | 266,57 | 266,57 | 1,86% | - |
| 29.01.2021 | 263,97 | 264,82 | 256,02 | 261,69 | -0,55% | - |
| 28.01.2021 | 258,50 | 266,79 | 257,38 | 263,13 | 4,02% | - |
| 27.01.2021 | 259,94 | 259,94 | 249,56 | 252,95 | -4,55% | - |
| 26.01.2021 | 265,47 | 265,50 | 265,01 | 265,01 | -1,41% | - |
| 25.01.2021 | 271,36 | 271,52 | 263,92 | 268,81 | -0,39% | - |
| 22.01.2021 | 271,05 | 273,17 | 269,11 | 269,86 | -0,54% | - |
| 21.01.2021 | 275,17 | 276,73 | 270,68 | 271,32 | -2,31% | - |
| 20.01.2021 | 276,02 | 278,64 | 274,85 | 277,73 | 2,10% | - |
| 19.01.2021 | 274,16 | 276,01 | 271,36 | 272,02 | -0,30% | - |
| 15.01.2021 | 271,17 | 274,77 | 270,73 | 272,83 | -0,17% | - |
| 14.01.2021 | 274,52 | 278,84 | 271,61 | 273,30 | -0,57% | - |
| 13.01.2021 | 273,79 | 275,96 | 272,39 | 274,86 | -0,47% | - |
| 12.01.2021 | 275,68 | 276,14 | 275,68 | 276,14 | 0,35% | - |
| 11.01.2021 | 275,41 | 275,42 | 274,92 | 275,19 | 0,54% | - |
| 08.01.2021 | 275,38 | 277,84 | 272,27 | 273,71 | -0,67% | - |
| 07.01.2021 | 275,22 | 277,89 | 268,73 | 275,55 | 1,95% | - |
| 06.01.2021 | 276,51 | 277,04 | 0,00 | 270,27 | -3,02% | - |
| 05.01.2021 | 279,04 | 282,10 | 277,15 | 278,70 | 0,14% | - |
| 04.01.2021 | 279,32 | 279,32 | 271,63 | 278,31 | -2,02% | - |
| 31.12.2020 | 280,58 | 284,12 | 278,36 | 284,04 | 0,60% | - |
| 30.12.2020 | 285,08 | 287,87 | 281,62 | 282,34 | 0,71% | - |
| 29.12.2020 | 285,11 | 289,20 | 278,67 | 280,36 | 0,35% | - |
| 28.12.2020 | 281,41 | 281,41 | 279,38 | 279,38 | 1,12% | - |
| 24.12.2020 | 278,93 | 281,70 | 272,07 | 276,30 | -0,25% | - |
| 23.12.2020 | 279,17 | 283,12 | 276,96 | 276,98 | 0,14% | - |
| 22.12.2020 | 271,52 | 277,35 | 270,80 | 276,60 | 1,85% | - |
| 21.12.2020 | 267,96 | 272,70 | 267,23 | 271,58 | -0,26% | - |
| 18.12.2020 | 270,60 | 274,17 | 268,77 | 272,29 | 2,71% | - |
| 17.12.2020 | 264,70 | 267,01 | 263,66 | 265,10 | 3,65% | - |
| 16.12.2020 | 256,42 | 259,88 | 254,79 | 255,77 | 2,30% | - |
| 15.12.2020 | 245,20 | 250,51 | 245,11 | 250,01 | 2,00% | - |
| 14.12.2020 | 244,07 | 258,42 | 242,37 | 245,10 | 0,84% | - |
| 11.12.2020 | 242,38 | 244,03 | 241,63 | 243,05 | 0,37% | - |
| 10.12.2020 | 239,07 | 243,07 | 238,32 | 242,15 | 1,72% | - |
| 09.12.2020 | 239,56 | 240,93 | 236,70 | 238,06 | -0,21% | - |
| 08.12.2020 | 238,83 | 240,34 | 228,57 | 238,55 | -0,42% | - |
| 07.12.2020 | 242,29 | 245,90 | 236,19 | 239,55 | -1,76% | - |
| 04.12.2020 | 243,68 | 257,18 | 238,58 | 243,85 | 0,86% | - |
| 03.12.2020 | 241,02 | 243,02 | 239,02 | 241,77 | 1,38% | - |
| 02.12.2020 | 239,13 | 240,05 | 237,30 | 238,49 | -1,38% | - |
| 01.12.2020 | 240,95 | 242,08 | 239,27 | 241,83 | -0,36% | - |
| 30.11.2020 | 239,46 | 243,24 | 237,41 | 242,70 | 1,94% | - |
| 27.11.2020 | 238,41 | 243,38 | 237,85 | 238,08 | 2,80% | - |
| 25.11.2020 | 235,06 | 238,42 | 231,60 | 231,60 | 1,15% | - |
| 24.11.2020 | 235,31 | 235,31 | 228,97 | 228,97 | -2,76% | - |
| 23.11.2020 | 234,76 | 235,78 | 232,61 | 235,46 | -1,82% | - |
| 20.11.2020 | 237,85 | 241,23 | 236,96 | 239,83 | 1,70% | - |
| 19.11.2020 | 235,02 | 239,00 | 234,65 | 235,82 | 1,10% | - |
| 18.11.2020 | 231,23 | 235,33 | 230,14 | 233,26 | -0,12% | - |
| 17.11.2020 | 232,35 | 237,71 | 228,27 | 233,54 | -0,50% | - |
| 16.11.2020 | 233,46 | 235,50 | 230,74 | 234,73 | -0,90% | - |
| 13.11.2020 | 245,71 | 245,93 | 235,25 | 236,86 | -3,85% | - |
| 12.11.2020 | 248,57 | 253,40 | 245,35 | 246,35 | -2,29% | - |
| 11.11.2020 | 235,08 | 252,12 | 235,08 | 252,12 | 8,56% | - |
| 10.11.2020 | 237,03 | 237,58 | 230,55 | 232,25 | -2,84% | - |
| 09.11.2020 | 247,18 | 252,40 | 237,30 | 239,05 | -5,62% | - |
| 06.11.2020 | 222,37 | 254,62 | 222,37 | 253,27 | 0,14% | - |
| 05.11.2020 | 251,00 | 255,70 | 250,99 | 252,91 | 1,72% | - |
| 04.11.2020 | 242,83 | 251,10 | 0,00 | 248,65 | 5,69% | - |
| 03.11.2020 | 232,69 | 237,25 | 230,12 | 235,27 | 2,58% | - |
| 02.11.2020 | 230,68 | 232,30 | 227,79 | 229,35 | 0,62% | - |
| 30.10.2020 | 227,54 | 229,72 | 223,24 | 227,93 | -0,55% | - |
| 29.10.2020 | 227,91 | 231,10 | 226,41 | 229,19 | 1,01% | - |
| 28.10.2020 | 226,69 | 228,50 | 225,63 | 226,90 | -0,82% | - |
| 27.10.2020 | 228,76 | 228,77 | 228,76 | 228,77 | 0,88% | - |
| 26.10.2020 | 225,03 | 227,72 | 223,55 | 226,77 | 1,11% | - |
| 23.10.2020 | 224,28 | 228,83 | 223,74 | 224,29 | -0,75% | - |
| 22.10.2020 | 226,63 | 227,59 | 223,68 | 225,98 | -2,16% | - |
| 21.10.2020 | 233,49 | 234,11 | 225,86 | 230,98 | -1,31% | - |
| 20.10.2020 | 232,19 | 234,77 | 231,36 | 234,05 | -0,02% | - |
| 19.10.2020 | 236,63 | 237,84 | 232,16 | 234,10 | -1,03% | - |
| 16.10.2020 | 239,13 | 239,36 | 235,66 | 236,53 | 2,32% | - |
| 15.10.2020 | 233,76 | 236,54 | 231,16 | 231,16 | -1,73% | - |
| 14.10.2020 | 236,71 | 237,59 | 232,75 | 235,23 | -1,03% | - |
| 13.10.2020 | 237,71 | 240,45 | 235,91 | 237,68 | 0,64% | - |
| 12.10.2020 | 238,41 | 240,85 | 236,01 | 236,16 | 0,22% | - |
| 09.10.2020 | 233,84 | 235,71 | 232,34 | 235,65 | 2,31% | - |
| 08.10.2020 | 232,38 | 233,10 | 230,18 | 230,33 | -0,81% | - |
| 07.10.2020 | 233,11 | 234,75 | 230,96 | 232,21 | 0,53% | - |
| 06.10.2020 | 230,82 | 234,25 | 230,32 | 230,98 | -0,03% | - |
| 05.10.2020 | 231,05 | 231,05 | 231,05 | 231,05 | 1,60% | - |