Börse:
33,487$
-1,39%
Echtzeit-Aktienkurs NCR Corp
Bid:
33,095$
Ask:
33,878$
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 33,49 | 33,82 | 33,01 | 33,43 | -1,56% | 1.177.110,00 |
| 21.01.2021 | 34,41 | 34,50 | 33,51 | 33,96 | -0,12% | 1.049.802,00 |
| 20.01.2021 | 33,87 | 34,24 | 33,34 | 34,00 | 0,50% | 1.112.931,00 |
| 19.01.2021 | 34,20 | 34,39 | 33,19 | 33,83 | -0,24% | 1.413.746,00 |
| 15.01.2021 | 34,23 | 34,37 | 33,11 | 33,91 | -1,91% | 1.946.152,00 |
| 14.01.2021 | 35,39 | 35,62 | 34,36 | 34,57 | -1,17% | 2.837.669,00 |
| 13.01.2021 | 36,55 | 36,73 | 34,92 | 34,98 | -4,61% | 2.758.610,00 |
| 12.01.2021 | 37,03 | 37,47 | 36,57 | 36,67 | -0,25% | 1.265.098,00 |
| 11.01.2021 | 36,61 | 37,39 | 35,65 | 36,76 | -1,07% | - |
| 08.01.2021 | 38,39 | 38,42 | 37,02 | 37,16 | -1,56% | 1.471.544,00 |
| 07.01.2021 | 39,00 | 39,30 | 37,44 | 37,75 | -1,10% | 1.952.346,00 |
| 06.01.2021 | 37,79 | 39,29 | 37,32 | 38,17 | 2,55% | 2.833.624,00 |
| 05.01.2021 | 36,25 | 37,52 | 36,19 | 37,22 | 2,70% | 1.218.382,00 |
| 04.01.2021 | 37,75 | 37,75 | 35,72 | 36,24 | -3,53% | - |
| 31.12.2020 | 37,32 | 37,99 | 36,70 | 37,57 | 0,86% | 631.102,00 |
| 30.12.2020 | 36,69 | 37,55 | 36,63 | 37,25 | 1,44% | 845.200,00 |
| 29.12.2020 | 37,44 | 37,72 | 36,43 | 36,72 | -1,92% | 1.353.810,00 |
| 28.12.2020 | 36,97 | 38,09 | 36,68 | 37,44 | 2,41% | 1.257.257,00 |
| 24.12.2020 | 36,51 | 36,63 | 36,06 | 36,56 | 0,49% | 337.100,00 |
| 23.12.2020 | 35,75 | 36,49 | 35,39 | 36,38 | 2,97% | 1.882.319,00 |
| 22.12.2020 | 34,83 | 35,53 | 34,49 | 35,33 | 1,92% | 1.222.215,00 |
| 21.12.2020 | 32,79 | 34,70 | 32,65 | 34,66 | 1,48% | - |
| 18.12.2020 | 35,00 | 35,00 | 33,98 | 34,16 | -2,43% | 2.730.887,00 |
| 17.12.2020 | 34,00 | 35,05 | 33,78 | 35,01 | 3,83% | 2.152.150,00 |
| 16.12.2020 | 33,97 | 34,40 | 33,36 | 33,72 | -0,35% | 810.811,00 |
| 15.12.2020 | 33,33 | 33,85 | 32,62 | 33,84 | 2,48% | 1.120.858,00 |
| 14.12.2020 | 34,00 | 34,15 | 32,89 | 33,02 | -1,46% | 745.212,00 |
| 11.12.2020 | 33,00 | 33,92 | 33,00 | 33,51 | -0,77% | 825.048,00 |
| 10.12.2020 | 33,10 | 34,11 | 32,89 | 33,77 | 0,48% | 946.654,00 |
| 09.12.2020 | 33,01 | 34,24 | 33,00 | 33,61 | 2,41% | 1.577.530,00 |
| 08.12.2020 | 33,00 | 33,49 | 32,52 | 32,82 | -1,59% | 1.428.700,00 |
| 07.12.2020 | 34,79 | 35,26 | 33,13 | 33,35 | -4,47% | 1.911.935,00 |
| 04.12.2020 | 32,00 | 35,41 | 31,95 | 34,91 | 11,43% | 3.983.848,00 |
| 03.12.2020 | 30,38 | 31,64 | 29,82 | 31,33 | 3,78% | 1.877.264,00 |
| 02.12.2020 | 29,73 | 30,45 | 29,61 | 30,19 | 1,01% | 1.200.591,00 |
| 01.12.2020 | 29,22 | 30,33 | 29,22 | 29,89 | 8,02% | - |
| 30.11.2020 | 28,45 | 28,84 | 27,54 | 27,67 | -3,35% | 1.263.758,00 |
| 27.11.2020 | 28,54 | 29,02 | 28,28 | 28,63 | 0,39% | 328.171,00 |
| 25.11.2020 | 28,29 | 28,87 | 27,85 | 28,52 | 0,21% | 591.383,00 |
| 24.11.2020 | 28,01 | 28,84 | 27,56 | 28,46 | 3,76% | 1.161.302,00 |
| 23.11.2020 | 26,42 | 27,50 | 26,35 | 27,43 | 5,54% | 988.874,00 |
| 20.11.2020 | 25,83 | 26,18 | 25,61 | 25,99 | -0,04% | 753.923,00 |
| 19.11.2020 | 24,81 | 26,07 | 24,70 | 26,00 | 3,67% | 1.143.841,00 |
| 18.11.2020 | 25,40 | 26,08 | 25,00 | 25,08 | -0,36% | 1.199.695,00 |
| 17.11.2020 | 24,39 | 25,38 | 23,91 | 25,17 | 1,33% | 910.231,00 |
| 16.11.2020 | 24,27 | 24,94 | 23,92 | 24,84 | 6,11% | 1.241.476,00 |
| 13.11.2020 | 22,72 | 23,53 | 22,63 | 23,41 | 4,88% | 481.188,00 |
| 12.11.2020 | 22,63 | 23,04 | 22,15 | 22,32 | -2,28% | 571.071,00 |
| 11.11.2020 | 23,44 | 23,50 | 22,64 | 22,84 | -2,48% | 749.758,00 |
| 10.11.2020 | 23,68 | 23,97 | 22,87 | 23,42 | -0,59% | 844.940,00 |
| 09.11.2020 | 23,39 | 24,60 | 23,15 | 23,56 | 11,50% | 1.515.761,00 |
| 06.11.2020 | 21,51 | 21,67 | 21,09 | 21,13 | -1,72% | 904.613,00 |
| 05.11.2020 | 20,15 | 21,52 | 20,10 | 21,50 | 7,50% | 753.432,00 |
| 04.11.2020 | 20,34 | 20,81 | 19,75 | 20,00 | -3,38% | 892.729,00 |
| 03.11.2020 | 20,31 | 20,75 | 20,02 | 20,70 | 4,49% | 1.663.182,00 |
| 02.11.2020 | 20,55 | 20,72 | 19,73 | 19,81 | -2,51% | 1.686.581,00 |
| 30.10.2020 | 20,00 | 20,43 | 19,96 | 20,32 | 0,05% | 1.366.837,00 |
| 29.10.2020 | 19,49 | 20,63 | 19,40 | 20,31 | 3,62% | 1.245.772,00 |
| 28.10.2020 | 22,09 | 22,09 | 19,55 | 19,60 | -10,71% | 2.470.043,00 |
| 27.10.2020 | 22,19 | 22,44 | 21,59 | 21,95 | 4,08% | 1.955.934,00 |
| 26.10.2020 | 22,00 | 22,00 | 20,76 | 21,09 | -5,26% | 994.697,00 |
| 23.10.2020 | 22,81 | 22,81 | 22,07 | 22,26 | -1,42% | 622.226,00 |
| 22.10.2020 | 21,77 | 22,73 | 21,63 | 22,58 | 4,25% | 890.435,00 |
| 21.10.2020 | 21,67 | 21,99 | 21,55 | 21,66 | -0,51% | 938.209,00 |
| 20.10.2020 | 22,10 | 22,17 | 21,66 | 21,77 | -0,50% | 570.481,00 |
| 19.10.2020 | 22,65 | 22,75 | 21,81 | 21,88 | -2,93% | 847.576,00 |
| 16.10.2020 | 22,98 | 23,04 | 22,46 | 22,54 | 0,00% | 403.305,00 |
| 15.10.2020 | 21,55 | 22,64 | 21,52 | 22,54 | 2,97% | 486.517,00 |
| 14.10.2020 | 22,40 | 22,69 | 21,86 | 21,89 | -2,54% | 906.075,00 |
| 13.10.2020 | 23,25 | 23,32 | 22,42 | 22,46 | -2,98% | 769.524,00 |
| 12.10.2020 | 23,85 | 23,91 | 23,11 | 23,15 | -2,77% | 743.253,00 |
| 09.10.2020 | 24,32 | 24,50 | 23,69 | 23,81 | -1,65% | 1.416.704,00 |
| 08.10.2020 | 23,49 | 24,27 | 23,41 | 24,21 | 4,40% | 1.142.463,00 |
| 07.10.2020 | 23,00 | 23,36 | 22,79 | 23,19 | 2,38% | 1.750.911,00 |
| 06.10.2020 | 23,11 | 23,42 | 22,62 | 22,65 | -0,96% | 1.741.233,00 |
| 05.10.2020 | 22,49 | 23,08 | 22,34 | 22,87 | 2,79% | 2.809.292,00 |
| 02.10.2020 | 21,43 | 22,34 | 21,32 | 22,25 | 0,54% | 888.685,00 |
| 01.10.2020 | 22,31 | 22,61 | 21,89 | 22,13 | -0,05% | 1.337.490,00 |
| 30.09.2020 | 21,99 | 22,46 | 21,96 | 22,14 | 0,59% | 1.421.722,00 |
| 29.09.2020 | 21,34 | 22,08 | 21,19 | 22,01 | 9,89% | 2.437.105,00 |
| 28.09.2020 | 19,95 | 20,22 | 19,57 | 20,03 | 3,03% | 1.104.117,00 |
| 25.09.2020 | 18,95 | 19,66 | 18,93 | 19,44 | 2,32% | 923.578,00 |
| 24.09.2020 | 18,66 | 19,30 | 18,30 | 19,00 | 1,39% | 925.421,00 |
| 23.09.2020 | 19,63 | 20,14 | 18,70 | 18,74 | -4,29% | 1.023.571,00 |
| 22.09.2020 | 19,11 | 19,64 | 19,11 | 19,58 | 2,84% | 876.798,00 |
| 21.09.2020 | 19,47 | 19,48 | 18,57 | 19,04 | -4,66% | 1.600.289,00 |
| 18.09.2020 | 20,73 | 20,73 | 19,94 | 19,97 | -3,48% | 1.971.147,00 |
| 17.09.2020 | 20,15 | 20,78 | 19,87 | 20,69 | 0,93% | 1.138.466,00 |
| 16.09.2020 | 20,41 | 21,42 | 20,37 | 20,50 | 1,23% | 1.249.858,00 |
| 15.09.2020 | 20,93 | 21,01 | 20,20 | 20,25 | -2,64% | 891.994,00 |
| 14.09.2020 | 20,61 | 21,04 | 20,48 | 20,80 | 1,81% | 973.362,00 |
| 11.09.2020 | 20,42 | 20,58 | 20,04 | 20,43 | 0,59% | 1.004.064,00 |
| 10.09.2020 | 20,21 | 20,55 | 19,95 | 20,31 | 1,45% | 1.710.835,00 |
| 09.09.2020 | 19,86 | 20,19 | 19,51 | 20,02 | 2,30% | 729.524,00 |
| 08.09.2020 | 19,83 | 20,08 | 19,50 | 19,57 | -3,41% | 841.941,00 |
| 04.09.2020 | 20,42 | 20,71 | 19,77 | 20,26 | 0,30% | 601.630,00 |
| 03.09.2020 | 21,15 | 21,55 | 19,99 | 20,20 | -4,04% | 794.333,00 |
| 02.09.2020 | 20,25 | 21,15 | 20,14 | 21,05 | 5,04% | 690.329,00 |
| 01.09.2020 | 20,37 | 20,37 | 19,94 | 20,04 | -1,96% | 1.326.837,00 |
| 31.08.2020 | 21,00 | 21,10 | 20,41 | 20,44 | -3,13% | 768.717,00 |