Echtzeit-Aktienkurs Nicolet Bankshares
Bid:
Ask:
Aktienkurse zur Nicolet Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 74,28 | 75,99 | 72,90 | 74,20 | -1,70% | - |
| 25.02.2021 | 75,71 | 75,71 | 74,94 | 75,48 | -3,87% | - |
| 24.02.2021 | 77,80 | 79,77 | 0,00 | 78,52 | 3,06% | - |
| 23.02.2021 | 76,19 | 76,89 | 75,11 | 76,19 | 2,06% | - |
| 22.02.2021 | 74,36 | 75,00 | 74,30 | 74,65 | -0,24% | - |
| 19.02.2021 | 73,98 | 74,83 | 72,91 | 74,83 | 2,45% | - |
| 18.02.2021 | 73,58 | 75,00 | 71,88 | 73,04 | -1,00% | - |
| 17.02.2021 | 73,58 | 73,97 | 73,58 | 73,78 | -0,45% | - |
| 16.02.2021 | 73,86 | 74,76 | 73,66 | 74,11 | 0,26% | - |
| 12.02.2021 | 72,24 | 73,91 | 71,86 | 73,91 | 1,62% | - |
| 11.02.2021 | 73,28 | 73,95 | 71,80 | 72,73 | -0,09% | - |
| 10.02.2021 | 72,54 | 74,09 | 0,00 | 72,80 | -1,54% | - |
| 09.02.2021 | 73,09 | 73,97 | 72,60 | 73,94 | 0,50% | - |
| 08.02.2021 | 71,96 | 73,99 | 71,47 | 73,57 | 2,49% | - |
| 05.02.2021 | 71,02 | 72,90 | 70,51 | 71,79 | 0,13% | - |
| 04.02.2021 | 70,21 | 71,69 | 70,21 | 71,69 | 2,97% | - |
| 03.02.2021 | 69,70 | 70,58 | 68,53 | 69,63 | -2,53% | - |
| 02.02.2021 | 68,61 | 71,46 | 68,31 | 71,43 | 2,72% | - |
| 01.02.2021 | 67,62 | 70,87 | 67,33 | 69,54 | 2,07% | - |
| 29.01.2021 | 69,35 | 69,61 | 0,00 | 68,13 | 0,27% | - |
| 28.01.2021 | 68,41 | 70,25 | 0,00 | 67,95 | -0,13% | - |
| 27.01.2021 | 69,19 | 69,64 | 67,36 | 68,04 | -5,30% | - |
| 26.01.2021 | 72,91 | 72,91 | 71,18 | 71,85 | -0,79% | - |
| 25.01.2021 | 71,85 | 73,01 | 70,91 | 72,42 | -0,82% | - |
| 22.01.2021 | 71,79 | 74,03 | 71,18 | 73,02 | 1,04% | - |
| 21.01.2021 | 71,74 | 73,94 | 71,03 | 72,27 | -0,70% | - |
| 20.01.2021 | 74,06 | 74,50 | 71,29 | 72,78 | 0,96% | - |
| 19.01.2021 | 71,75 | 72,95 | 71,25 | 72,08 | -0,83% | - |
| 15.01.2021 | 71,42 | 73,14 | 0,00 | 72,68 | 0,23% | - |
| 14.01.2021 | 72,68 | 73,72 | 71,95 | 72,52 | 1,42% | - |
| 13.01.2021 | 71,81 | 72,65 | 69,97 | 71,50 | -1,86% | - |
| 12.01.2021 | 70,76 | 73,07 | 70,64 | 72,86 | 2,27% | - |
| 11.01.2021 | 69,62 | 71,75 | 69,41 | 71,24 | 1,62% | - |
| 08.01.2021 | 71,28 | 71,54 | 69,27 | 70,11 | -2,74% | - |
| 07.01.2021 | 70,71 | 72,49 | 70,31 | 72,08 | 1,17% | - |
| 06.01.2021 | 70,60 | 72,63 | 69,35 | 71,25 | 4,78% | - |
| 05.01.2021 | 68,51 | 69,26 | 67,13 | 68,00 | 0,24% | - |
| 04.01.2021 | 66,72 | 68,01 | 66,27 | 67,83 | 1,83% | - |
| 31.12.2020 | 67,36 | 67,79 | 66,36 | 66,61 | -1,84% | - |
| 30.12.2020 | 66,98 | 67,86 | 66,89 | 67,86 | 0,96% | - |
| 29.12.2020 | 68,09 | 68,09 | 66,72 | 67,22 | -1,64% | - |
| 28.12.2020 | 68,34 | 68,34 | 68,34 | 68,34 | -0,15% | - |
| 24.12.2020 | 68,21 | 69,65 | 67,72 | 68,44 | -0,54% | - |
| 23.12.2020 | 68,01 | 68,98 | 67,87 | 68,82 | 1,34% | - |
| 22.12.2020 | 67,77 | 68,58 | 67,53 | 67,91 | -0,40% | - |
| 21.12.2020 | 67,50 | 68,46 | 67,16 | 68,18 | -1,82% | - |
| 18.12.2020 | 69,85 | 69,89 | 68,32 | 69,44 | -0,07% | - |
| 17.12.2020 | 69,58 | 70,05 | 69,09 | 69,49 | 0,03% | - |
| 16.12.2020 | 70,02 | 70,50 | 69,28 | 69,47 | -1,38% | - |
| 15.12.2020 | 69,72 | 70,84 | 69,31 | 70,44 | 1,50% | - |
| 14.12.2020 | 70,35 | 70,35 | 68,94 | 69,40 | 0,28% | - |
| 11.12.2020 | 70,29 | 70,60 | 68,84 | 69,21 | -1,17% | - |
| 10.12.2020 | 69,98 | 70,61 | 69,11 | 70,03 | -0,56% | - |
| 09.12.2020 | 70,66 | 71,13 | 70,00 | 70,42 | 11,21% | - |
| 08.12.2020 | 72,48 | 72,48 | 37,00 | 63,32 | -10,53% | - |
| 07.12.2020 | 69,39 | 70,78 | 69,25 | 70,78 | 1,32% | - |
| 04.12.2020 | 69,35 | 69,94 | 68,79 | 69,85 | 2,03% | - |
| 03.12.2020 | 68,64 | 69,38 | 68,44 | 68,46 | 12,95% | - |
| 02.12.2020 | 68,95 | 71,06 | 60,61 | 60,61 | -11,52% | - |
| 01.12.2020 | 68,08 | 68,72 | 66,90 | 68,50 | 3,12% | - |
| 30.11.2020 | 67,07 | 68,02 | 66,43 | 66,43 | -52,66% | - |
| 27.11.2020 | 67,81 | 140,37 | 53,43 | 140,34 | 101,75% | - |
| 25.11.2020 | 69,54 | 70,59 | 69,34 | 69,56 | -1,03% | - |
| 24.11.2020 | 70,29 | 70,74 | 69,02 | 70,29 | 2,31% | - |
| 23.11.2020 | 67,99 | 69,32 | 67,76 | 68,70 | 0,57% | - |
| 20.11.2020 | 67,67 | 68,57 | 67,13 | 68,31 | 0,17% | - |
| 19.11.2020 | 66,28 | 68,54 | 66,06 | 68,19 | 0,55% | - |
| 18.11.2020 | 67,22 | 68,49 | 66,60 | 67,82 | 0,27% | - |
| 17.11.2020 | 66,26 | 68,96 | 66,26 | 67,64 | 0,07% | - |
| 16.11.2020 | 67,17 | 67,84 | 67,17 | 67,59 | 3,12% | - |
| 13.11.2020 | 65,59 | 65,97 | 65,33 | 65,55 | -0,77% | - |
| 12.11.2020 | 65,03 | 66,12 | 64,21 | 66,06 | -0,06% | - |
| 11.11.2020 | 67,29 | 67,36 | 65,16 | 66,10 | -2,02% | - |
| 10.11.2020 | 65,76 | 68,17 | 0,00 | 67,46 | 4,15% | - |
| 09.11.2020 | 62,98 | 67,22 | 62,81 | 64,77 | 7,24% | - |
| 06.11.2020 | 62,94 | 62,94 | 60,03 | 60,40 | -3,94% | - |
| 05.11.2020 | 63,24 | 63,54 | 61,98 | 62,87 | 3,76% | - |
| 04.11.2020 | 64,72 | 64,72 | 60,45 | 60,59 | -6,16% | - |
| 03.11.2020 | 63,38 | 64,57 | 62,02 | 64,57 | 2,79% | - |
| 02.11.2020 | 62,57 | 63,11 | 61,66 | 62,82 | 1,82% | - |
| 30.10.2020 | 62,22 | 62,44 | 61,58 | 61,69 | -0,16% | - |
| 29.10.2020 | 60,45 | 62,07 | 60,26 | 61,79 | 1,80% | - |
| 28.10.2020 | 61,51 | 61,51 | 60,13 | 60,70 | -1,66% | - |
| 27.10.2020 | 62,98 | 63,30 | 61,40 | 61,73 | -2,52% | - |
| 26.10.2020 | 62,43 | 63,69 | 62,04 | 63,32 | -1,07% | - |
| 23.10.2020 | 66,13 | 66,14 | 62,89 | 64,01 | 0,21% | - |
| 22.10.2020 | 63,01 | 64,28 | 62,44 | 63,87 | 2,68% | - |
| 21.10.2020 | 0,00 | 63,40 | 0,00 | 62,20 | 3,74% | - |
| 20.10.2020 | 0,00 | 60,55 | 0,00 | 59,96 | -1,99% | - |
| 19.10.2020 | 59,68 | 61,18 | 59,55 | 61,18 | 3,34% | - |
| 16.10.2020 | 59,35 | 60,54 | 58,77 | 59,21 | 0,66% | - |
| 15.10.2020 | 58,51 | 60,75 | 57,95 | 58,82 | -1,89% | - |
| 14.10.2020 | 60,76 | 60,76 | 59,22 | 59,95 | -0,42% | - |
| 13.10.2020 | 60,36 | 60,60 | 58,29 | 60,20 | -1,13% | - |
| 12.10.2020 | 59,85 | 60,97 | 59,81 | 60,89 | 0,90% | - |
| 09.10.2020 | 60,16 | 60,62 | 58,36 | 60,35 | 0,03% | - |
| 08.10.2020 | 61,10 | 61,19 | 59,77 | 60,33 | 0,71% | - |
| 07.10.2020 | 61,13 | 61,13 | 58,74 | 59,90 | 1,82% | - |
| 06.10.2020 | 59,22 | 60,94 | 58,46 | 58,83 | -0,66% | - |
| 05.10.2020 | 59,35 | 59,35 | 57,86 | 59,22 | 3,09% | - |