Echtzeit-Aktienkurs NIC Inc.
Bid:
Ask:
Aktienkurse zur NIC Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 34,01 | 34,02 | 33,98 | 34,00 | 0,09% | 1.411.278,00 |
| 19.04.2021 | 33,99 | 34,71 | 33,97 | 33,97 | 0,03% | 63.714,00 |
| 16.04.2021 | 34,07 | 34,07 | 33,96 | 33,96 | -0,06% | 116.038,00 |
| 15.04.2021 | 33,97 | 33,98 | 33,96 | 33,98 | 0,06% | 66.926,00 |
| 14.04.2021 | 33,96 | 33,97 | 33,95 | 33,96 | 0,00% | 818.923,00 |
| 13.04.2021 | 33,95 | 33,98 | 33,95 | 33,96 | -0,03% | 282.034,00 |
| 12.04.2021 | 33,99 | 33,99 | 33,94 | 33,97 | 0,03% | 36.428,00 |
| 09.04.2021 | 33,95 | 33,99 | 33,93 | 33,96 | 0,09% | 36.479,00 |
| 08.04.2021 | 33,61 | 33,96 | 33,61 | 33,93 | 0,00% | 114.646,00 |
| 07.04.2021 | 33,93 | 33,95 | 33,91 | 33,93 | 0,00% | 122.142,00 |
| 06.04.2021 | 33,95 | 33,96 | 33,85 | 33,93 | 0,03% | 38.499,00 |
| 05.04.2021 | 33,99 | 33,99 | 33,91 | 33,92 | 0,06% | 41.110,00 |
| 01.04.2021 | 33,90 | 33,95 | 33,89 | 33,90 | 0,03% | 32.502,00 |
| 31.03.2021 | 33,86 | 33,90 | 33,86 | 33,89 | 0,06% | 423.731,00 |
| 30.03.2021 | 33,76 | 33,89 | 33,73 | 33,87 | 0,21% | 173.436,00 |
| 29.03.2021 | 33,89 | 33,93 | 33,80 | 33,80 | -0,29% | 405.307,00 |
| 26.03.2021 | 33,86 | 33,95 | 33,82 | 33,90 | 0,15% | 121.797,00 |
| 25.03.2021 | 33,78 | 33,85 | 33,72 | 33,85 | 0,12% | 461.915,00 |
| 24.03.2021 | 33,85 | 33,98 | 33,80 | 33,81 | -0,09% | 98.920,00 |
| 23.03.2021 | 33,92 | 33,92 | 33,80 | 33,84 | -0,01% | 130.162,00 |
| 22.03.2021 | 33,82 | 33,87 | 33,75 | 33,85 | 0,01% | 92.863,00 |
| 19.03.2021 | 33,91 | 33,91 | 33,81 | 33,84 | -0,06% | 111.663,00 |
| 18.03.2021 | 34,55 | 34,55 | 33,83 | 33,86 | 0,03% | 50.907,00 |
| 17.03.2021 | 33,85 | 33,97 | 33,85 | 33,85 | 0,00% | 9.817,00 |
| 16.03.2021 | 33,85 | 33,91 | 33,81 | 33,85 | 0,03% | 97.992,00 |
| 15.03.2021 | 33,94 | 34,00 | 33,82 | 33,84 | -0,27% | 88.151,00 |
| 12.03.2021 | 33,92 | 34,00 | 33,92 | 33,93 | -0,19% | 152.310,00 |
| 11.03.2021 | 34,19 | 34,20 | 33,94 | 34,00 | -0,54% | 55.343,00 |
| 10.03.2021 | 34,08 | 34,37 | 34,03 | 34,18 | 0,50% | 27.805,00 |
| 09.03.2021 | 34,18 | 34,18 | 33,98 | 34,01 | 0,03% | 50.229,00 |
| 08.03.2021 | 34,20 | 34,24 | 33,98 | 34,00 | -0,58% | 44.347,00 |
| 05.03.2021 | 34,39 | 34,44 | 33,96 | 34,20 | -0,41% | 107.545,00 |
| 04.03.2021 | 34,37 | 34,51 | 34,06 | 34,34 | -0,32% | 136.707,00 |
| 03.03.2021 | 34,33 | 34,71 | 34,27 | 34,45 | -0,03% | 70.257,00 |
| 02.03.2021 | 34,50 | 34,60 | 34,30 | 34,46 | 0,26% | 144.407,00 |
| 01.03.2021 | 34,89 | 34,95 | 34,35 | 34,37 | -0,95% | 72.385,00 |
| 26.02.2021 | 34,55 | 34,89 | 34,35 | 34,70 | 0,43% | 45.988,00 |
| 25.02.2021 | 34,61 | 34,74 | 34,47 | 34,55 | -0,14% | 53.599,00 |
| 24.02.2021 | 34,71 | 35,00 | 34,56 | 34,60 | -0,40% | 46.029,00 |
| 23.02.2021 | 34,58 | 34,85 | 34,53 | 34,74 | 0,12% | 164.650,00 |
| 22.02.2021 | 35,07 | 35,20 | 34,70 | 34,70 | -1,25% | 60.602,00 |
| 19.02.2021 | 34,80 | 35,35 | 34,80 | 35,14 | 1,91% | 144.361,00 |
| 18.02.2021 | 34,69 | 34,83 | 34,42 | 34,48 | -0,52% | 67.081,00 |
| 17.02.2021 | 34,72 | 34,97 | 34,50 | 34,66 | -1,00% | 99.372,00 |
| 16.02.2021 | 35,00 | 35,18 | 34,60 | 35,01 | 0,06% | 159.567,00 |
| 12.02.2021 | 34,60 | 35,04 | 34,48 | 34,99 | 1,19% | 211.726,00 |
| 11.02.2021 | 34,43 | 35,32 | 34,30 | 34,58 | 0,41% | 338.783,00 |
| 10.02.2021 | 34,30 | 34,85 | 34,03 | 34,44 | 15,57% | 809.088,00 |
| 09.02.2021 | 29,15 | 29,99 | 28,91 | 29,80 | 3,01% | 40.821,00 |
| 08.02.2021 | 28,51 | 28,94 | 28,28 | 28,93 | 2,59% | 35.688,00 |
| 05.02.2021 | 29,02 | 29,24 | 28,06 | 28,20 | -2,42% | 327.296,00 |
| 04.02.2021 | 28,46 | 28,99 | 28,30 | 28,90 | 2,41% | 175.468,00 |
| 03.02.2021 | 28,08 | 28,28 | 27,64 | 28,22 | 0,86% | 170.140,00 |
| 02.02.2021 | 27,19 | 28,01 | 27,03 | 27,98 | 3,63% | 202.701,00 |
| 01.02.2021 | 27,10 | 27,24 | 26,31 | 27,00 | 0,30% | 127.384,00 |
| 29.01.2021 | 27,60 | 27,68 | 26,81 | 26,92 | -2,53% | 237.192,00 |
| 28.01.2021 | 28,20 | 28,20 | 27,47 | 27,62 | -2,06% | 205.290,00 |
| 27.01.2021 | 28,70 | 28,83 | 28,13 | 28,20 | -2,62% | 191.647,00 |
| 26.01.2021 | 29,29 | 29,35 | 28,69 | 28,96 | -1,06% | 116.954,00 |
| 25.01.2021 | 29,76 | 30,77 | 29,23 | 29,27 | -1,65% | 203.399,00 |
| 22.01.2021 | 29,13 | 29,81 | 29,13 | 29,76 | 1,88% | 218.116,00 |
| 21.01.2021 | 29,44 | 29,59 | 29,00 | 29,21 | -0,31% | 164.740,00 |
| 20.01.2021 | 28,96 | 29,31 | 28,34 | 29,30 | 2,45% | 294.159,00 |
| 19.01.2021 | 27,92 | 28,80 | 27,74 | 28,60 | 4,19% | 255.281,00 |
| 15.01.2021 | 27,10 | 27,61 | 26,96 | 27,45 | 0,81% | 141.561,00 |
| 14.01.2021 | 27,05 | 27,53 | 26,96 | 27,23 | 1,30% | 208.923,00 |
| 13.01.2021 | 27,34 | 27,34 | 26,73 | 26,88 | -1,47% | 117.352,00 |
| 12.01.2021 | 27,24 | 27,31 | 26,76 | 27,28 | 0,04% | 108.601,00 |
| 11.01.2021 | 27,12 | 27,69 | 27,12 | 27,27 | -0,51% | 154.738,00 |
| 08.01.2021 | 27,67 | 27,90 | 27,11 | 27,41 | -0,47% | 164.471,00 |
| 07.01.2021 | 27,23 | 27,63 | 26,94 | 27,54 | 1,74% | 137.257,00 |
| 06.01.2021 | 26,29 | 27,31 | 26,13 | 27,07 | 3,80% | 226.455,00 |
| 05.01.2021 | 26,06 | 26,36 | 25,92 | 26,08 | 0,54% | 121.645,00 |
| 04.01.2021 | 25,86 | 25,99 | 25,36 | 25,94 | 0,43% | 164.962,00 |
| 31.12.2020 | 25,77 | 25,89 | 25,60 | 25,83 | 0,19% | 123.240,00 |
| 30.12.2020 | 25,93 | 26,13 | 25,73 | 25,78 | -0,58% | 85.060,00 |
| 29.12.2020 | 26,80 | 26,80 | 25,84 | 25,93 | -2,88% | 124.224,00 |
| 28.12.2020 | 26,48 | 26,76 | 26,37 | 26,70 | 1,79% | 179.173,00 |
| 24.12.2020 | 26,32 | 26,39 | 26,13 | 26,23 | 0,23% | 56.138,00 |
| 23.12.2020 | 26,25 | 26,43 | 26,10 | 26,17 | -0,19% | 95.780,00 |
| 22.12.2020 | 25,90 | 26,38 | 25,86 | 26,22 | 1,24% | 103.372,00 |
| 21.12.2020 | 25,90 | 25,91 | 25,47 | 25,90 | -0,12% | 142.661,00 |
| 18.12.2020 | 25,71 | 26,43 | 25,57 | 25,93 | 1,67% | 557.973,00 |
| 17.12.2020 | 25,20 | 25,67 | 25,20 | 25,51 | 1,69% | 116.836,00 |
| 16.12.2020 | 25,26 | 25,53 | 24,90 | 25,08 | -0,04% | 136.277,00 |
| 15.12.2020 | 24,52 | 25,15 | 24,43 | 25,09 | 3,06% | 135.315,00 |
| 14.12.2020 | 24,56 | 24,90 | 24,29 | 24,35 | -0,14% | 136.265,00 |
| 11.12.2020 | 24,06 | 24,50 | 23,91 | 24,38 | 1,20% | 107.878,00 |
| 10.12.2020 | 24,39 | 24,45 | 24,05 | 24,09 | -1,15% | 86.374,00 |
| 09.12.2020 | 24,36 | 24,47 | 24,26 | 24,37 | 0,79% | 109.450,00 |
| 08.12.2020 | 24,11 | 24,35 | 24,05 | 24,18 | 0,00% | 89.027,00 |
| 07.12.2020 | 23,61 | 24,24 | 23,59 | 24,18 | 2,24% | 107.417,00 |
| 04.12.2020 | 23,10 | 23,68 | 23,09 | 23,65 | 2,60% | 97.703,00 |
| 03.12.2020 | 23,28 | 23,28 | 22,88 | 23,05 | -0,95% | 73.897,00 |
| 02.12.2020 | 23,42 | 23,42 | 23,02 | 23,27 | -0,64% | 113.845,00 |
| 01.12.2020 | 23,71 | 23,84 | 23,25 | 23,42 | -0,06% | 147.793,00 |
| 30.11.2020 | 23,74 | 24,08 | 23,34 | 23,44 | -1,86% | 200.270,00 |
| 27.11.2020 | 23,93 | 23,93 | 23,58 | 23,88 | 0,21% | 41.358,00 |
| 25.11.2020 | 24,16 | 24,17 | 23,82 | 23,83 | -1,37% | 97.508,00 |
| 24.11.2020 | 24,09 | 24,43 | 23,99 | 24,16 | 1,21% | 131.675,00 |