230,142$
-0,62%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 236,48 | 236,48 | 230,23 | 231,57 | -0,18% | 284.216,00 |
| 12.04.2024 | 236,29 | 238,13 | 231,60 | 231,98 | -3,35% | 503.332,00 |
| 11.04.2024 | 242,92 | 243,66 | 238,30 | 240,03 | -1,06% | 298.010,00 |
| 10.04.2024 | 241,02 | 243,44 | 240,01 | 242,59 | -0,37% | 235.373,00 |
| 09.04.2024 | 243,55 | 244,80 | 242,53 | 243,49 | 0,63% | 175.538,00 |
| 08.04.2024 | 244,90 | 245,19 | 241,95 | 241,96 | -0,88% | 272.753,00 |
| 05.04.2024 | 249,76 | 250,57 | 244,00 | 244,11 | -2,34% | 342.446,00 |
| 04.04.2024 | 251,56 | 256,42 | 249,77 | 249,97 | -0,86% | 188.831,00 |
| 03.04.2024 | 250,00 | 252,98 | 249,00 | 252,14 | 0,21% | 237.151,00 |
| 02.04.2024 | 252,00 | 253,02 | 248,71 | 251,62 | -1,21% | 367.858,00 |
| 01.04.2024 | 260,02 | 260,62 | 254,07 | 254,70 | -2,27% | 346.875,00 |
| 28.03.2024 | 256,09 | 261,81 | 256,09 | 260,62 | 1,97% | 276.462,00 |
| 27.03.2024 | 262,36 | 262,56 | 255,24 | 255,59 | -2,29% | 356.074,00 |
| 26.03.2024 | 263,05 | 265,94 | 261,02 | 261,57 | 0,49% | 379.117,00 |
| 25.03.2024 | 261,40 | 270,73 | 260,05 | 260,30 | -0,35% | 949.005,00 |
| 22.03.2024 | 259,96 | 262,19 | 257,68 | 261,21 | 1,88% | 473.366,00 |
| 21.03.2024 | 251,64 | 257,37 | 250,83 | 256,40 | 3,20% | 567.748,00 |
| 20.03.2024 | 245,44 | 248,99 | 243,92 | 248,46 | 1,45% | 141.675,00 |
| 19.03.2024 | 238,57 | 247,00 | 237,83 | 244,92 | 2,55% | 350.695,00 |
| 18.03.2024 | 239,85 | 240,40 | 237,98 | 238,84 | 0,44% | 295.346,00 |
| 15.03.2024 | 238,15 | 240,00 | 237,03 | 237,80 | -1,13% | 412.182,00 |
| 14.03.2024 | 240,65 | 242,10 | 239,40 | 240,53 | -0,03% | 238.618,00 |
| 13.03.2024 | 244,00 | 244,18 | 240,57 | 240,61 | -0,18% | 266.932,00 |
| 12.03.2024 | 239,98 | 242,60 | 238,43 | 241,04 | 0,95% | 233.879,00 |
| 11.03.2024 | 236,70 | 241,24 | 236,70 | 238,77 | -0,11% | 332.904,00 |
| 08.03.2024 | 238,66 | 240,00 | 235,01 | 239,03 | 0,03% | 415.312,00 |
| 07.03.2024 | 237,97 | 239,52 | 235,70 | 238,97 | 0,81% | 217.405,00 |
| 06.03.2024 | 241,15 | 242,51 | 236,83 | 237,05 | -0,82% | 237.801,00 |
| 05.03.2024 | 242,84 | 242,84 | 237,11 | 239,01 | -2,83% | 363.323,00 |
| 04.03.2024 | 250,00 | 250,20 | 245,83 | 245,98 | -1,11% | 204.898,00 |
| 01.03.2024 | 246,10 | 249,58 | 245,20 | 248,75 | 1,47% | 314.850,00 |
| 29.02.2024 | 246,51 | 247,91 | 242,78 | 245,15 | -0,04% | 430.264,00 |
| 28.02.2024 | 246,72 | 247,10 | 242,31 | 245,26 | -1,46% | 483.073,00 |
| 27.02.2024 | 247,32 | 249,38 | 241,21 | 248,89 | 2,24% | 424.705,00 |
| 26.02.2024 | 237,18 | 246,47 | 237,00 | 243,43 | 2,20% | 643.553,00 |
| 23.02.2024 | 245,92 | 247,49 | 236,27 | 238,20 | -2,90% | 709.307,00 |
| 22.02.2024 | 239,38 | 253,00 | 239,32 | 245,32 | 8,60% | 1.503.525,00 |
| 21.02.2024 | 226,57 | 227,12 | 223,66 | 225,89 | -1,10% | 738.905,00 |
| 20.02.2024 | 225,80 | 229,61 | 223,55 | 228,41 | 1,70% | 681.285,00 |
| 16.02.2024 | 225,50 | 225,50 | 221,29 | 224,60 | 0,05% | 326.882,00 |
| 15.02.2024 | 224,70 | 226,60 | 222,59 | 224,48 | -0,10% | 374.094,00 |
| 14.02.2024 | 219,07 | 225,83 | 217,49 | 224,70 | 3,05% | 361.596,00 |
| 13.02.2024 | 219,34 | 222,49 | 216,78 | 218,04 | -1,47% | 428.631,00 |
| 12.02.2024 | 220,84 | 222,83 | 219,48 | 221,30 | 0,09% | 196.357,00 |
| 09.02.2024 | 220,51 | 221,84 | 217,08 | 221,10 | 1,31% | 218.082,00 |
| 08.02.2024 | 219,31 | 219,69 | 216,86 | 218,24 | 0,51% | 179.813,00 |
| 07.02.2024 | 217,38 | 219,63 | 215,70 | 217,14 | 1,01% | 213.961,00 |
| 06.02.2024 | 212,92 | 214,99 | 210,78 | 214,97 | 1,68% | 225.574,00 |
| 05.02.2024 | 213,57 | 215,00 | 210,90 | 211,41 | -1,13% | 204.531,00 |
| 02.02.2024 | 210,31 | 216,80 | 209,39 | 213,82 | 1,00% | 250.112,00 |
| 01.02.2024 | 207,04 | 212,66 | 206,32 | 211,71 | 1,73% | 411.528,00 |
| 31.01.2024 | 211,00 | 212,22 | 205,74 | 208,10 | -2,48% | 387.642,00 |
| 30.01.2024 | 216,49 | 216,67 | 213,05 | 213,39 | -0,79% | 201.097,00 |
| 29.01.2024 | 213,01 | 215,50 | 212,30 | 215,08 | 0,50% | 238.151,00 |
| 26.01.2024 | 217,62 | 218,81 | 213,55 | 214,00 | -1,77% | 172.600,00 |
| 25.01.2024 | 218,12 | 220,44 | 217,52 | 217,86 | 0,36% | 436.704,00 |
| 24.01.2024 | 217,70 | 218,54 | 216,30 | 217,08 | 0,27% | 381.536,00 |
| 23.01.2024 | 213,91 | 218,32 | 212,87 | 216,50 | 1,37% | 336.844,00 |
| 22.01.2024 | 211,65 | 216,55 | 211,61 | 213,58 | 0,64% | 335.505,00 |
| 19.01.2024 | 204,33 | 212,54 | 203,43 | 212,22 | 4,46% | 343.413,00 |
| 18.01.2024 | 206,96 | 208,26 | 202,98 | 203,15 | -0,73% | 283.462,00 |
| 17.01.2024 | 203,53 | 204,97 | 201,63 | 204,65 | -0,52% | 422.103,00 |
| 16.01.2024 | 207,14 | 208,54 | 205,06 | 205,71 | -1,12% | 266.949,00 |
| 12.01.2024 | 211,97 | 213,32 | 206,48 | 208,04 | -2,10% | 221.592,00 |
| 11.01.2024 | 213,80 | 215,48 | 211,45 | 212,50 | 0,35% | 252.031,00 |
| 10.01.2024 | 208,11 | 213,12 | 208,11 | 211,76 | 1,99% | 513.860,00 |
| 09.01.2024 | 204,67 | 209,10 | 204,67 | 207,63 | 0,44% | 420.180,00 |
| 08.01.2024 | 195,10 | 207,14 | 195,10 | 206,72 | 6,23% | 474.590,00 |
| 05.01.2024 | 194,50 | 197,98 | 193,84 | 194,60 | 0,18% | 244.845,00 |
| 04.01.2024 | 191,61 | 195,09 | 191,47 | 194,25 | 1,06% | 253.139,00 |
| 03.01.2024 | 193,57 | 195,05 | 191,36 | 192,22 | -0,28% | 358.584,00 |
| 02.01.2024 | 198,77 | 198,77 | 191,30 | 192,76 | -3,38% | 310.583,00 |
| 29.12.2023 | 200,52 | 202,12 | 198,57 | 199,51 | -0,84% | 202.006,00 |
| 28.12.2023 | 202,48 | 202,56 | 200,77 | 201,20 | -0,64% | 172.413,00 |
| 27.12.2023 | 202,58 | 204,15 | 202,00 | 202,49 | 0,00% | 198.875,00 |
| 26.12.2023 | 201,71 | 202,65 | 200,83 | 202,49 | 0,91% | 146.088,00 |
| 22.12.2023 | 199,89 | 201,67 | 199,22 | 200,67 | -0,19% | 226.597,00 |
| 21.12.2023 | 200,68 | 201,57 | 198,58 | 201,06 | 1,51% | 215.061,00 |
| 20.12.2023 | 201,74 | 204,50 | 197,95 | 198,07 | -1,83% | 323.477,00 |
| 19.12.2023 | 200,32 | 202,27 | 198,59 | 201,76 | 0,75% | 293.140,00 |
| 18.12.2023 | 200,07 | 201,02 | 198,76 | 200,25 | 0,53% | 473.600,00 |
| 15.12.2023 | 202,95 | 204,91 | 197,65 | 199,20 | -0,41% | 341.612,00 |
| 14.12.2023 | 202,36 | 205,76 | 200,00 | 200,02 | -0,30% | 465.859,00 |
| 13.12.2023 | 198,93 | 200,73 | 195,55 | 200,63 | 0,79% | 414.500,00 |
| 12.12.2023 | 201,17 | 202,51 | 198,71 | 199,06 | -1,05% | 280.890,00 |
| 11.12.2023 | 201,50 | 206,00 | 201,14 | 201,17 | -1,00% | 317.790,00 |
| 08.12.2023 | 199,26 | 203,61 | 199,12 | 203,20 | 1,07% | 302.939,00 |
| 07.12.2023 | 199,45 | 201,19 | 196,68 | 201,04 | 1,18% | 312.087,00 |
| 06.12.2023 | 200,79 | 204,00 | 198,55 | 198,69 | -0,46% | 519.978,00 |
| 05.12.2023 | 194,51 | 200,22 | 191,48 | 199,60 | 3,00% | 592.864,00 |
| 04.12.2023 | 189,64 | 195,45 | 188,58 | 193,79 | 2,81% | 541.992,00 |
| 01.12.2023 | 189,70 | 190,00 | 184,75 | 188,49 | -0,66% | 574.284,00 |
| 30.11.2023 | 193,42 | 193,75 | 189,30 | 189,75 | -2,08% | 527.601,00 |
| 29.11.2023 | 195,10 | 196,67 | 192,98 | 193,78 | -0,33% | 380.876,00 |
| 28.11.2023 | 193,84 | 196,27 | 192,78 | 194,42 | 0,05% | 462.338,00 |
| 27.11.2023 | 194,44 | 195,55 | 193,31 | 194,32 | 0,56% | 342.573,00 |
| 24.11.2023 | 193,80 | 194,88 | 192,14 | 193,23 | -0,63% | 191.619,00 |
| 22.11.2023 | 197,08 | 198,30 | 194,37 | 194,45 | 0,07% | 415.620,00 |
| 21.11.2023 | 195,10 | 196,00 | 190,92 | 194,32 | -0,60% | 341.805,00 |
| 20.11.2023 | 193,98 | 196,50 | 192,69 | 195,50 | 0,50% | 1.334.834,00 |