78,010$
3,53%
Echtzeit-Aktienkurs Nicolet Bankshares
Bid:
Ask:
Aktienkurse zur Nicolet Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 76,49 | 78,20 | 74,90 | 78,01 | 3,53% | 70.513,00 |
| 20.05.2022 | 75,62 | 75,69 | 74,50 | 75,35 | 0,35% | 54.282,00 |
| 19.05.2022 | 75,04 | 75,28 | 73,81 | 75,09 | -1,03% | 63.280,00 |
| 18.05.2022 | 76,29 | 77,23 | 75,40 | 75,87 | -1,54% | 44.449,00 |
| 17.05.2022 | 76,59 | 77,33 | 76,34 | 77,06 | 1,62% | 34.060,00 |
| 16.05.2022 | 76,87 | 76,87 | 75,03 | 75,83 | -0,73% | 30.788,00 |
| 13.05.2022 | 78,00 | 78,64 | 75,38 | 76,39 | -1,71% | 52.834,00 |
| 12.05.2022 | 78,15 | 80,23 | 76,35 | 77,72 | -1,01% | 40.404,00 |
| 11.05.2022 | 79,15 | 80,26 | 78,17 | 78,51 | -0,54% | 37.323,00 |
| 10.05.2022 | 80,36 | 81,02 | 78,75 | 78,94 | -0,23% | 30.353,00 |
| 09.05.2022 | 79,57 | 79,85 | 77,59 | 79,12 | -0,64% | 53.583,00 |
| 06.05.2022 | 80,88 | 80,88 | 78,75 | 79,63 | -1,86% | 35.379,00 |
| 05.05.2022 | 82,01 | 82,01 | 80,48 | 81,14 | -1,87% | 39.664,00 |
| 04.05.2022 | 81,57 | 82,92 | 80,88 | 82,69 | 1,51% | 46.223,00 |
| 03.05.2022 | 80,48 | 82,18 | 78,11 | 81,46 | 0,75% | 50.432,00 |
| 02.05.2022 | 81,37 | 82,41 | 79,61 | 80,85 | -0,65% | 42.593,00 |
| 29.04.2022 | 83,56 | 83,91 | 81,01 | 81,38 | -2,85% | 65.984,00 |
| 28.04.2022 | 84,14 | 84,87 | 83,00 | 83,77 | 0,85% | 58.593,00 |
| 27.04.2022 | 82,99 | 84,30 | 82,45 | 83,06 | 0,39% | 68.986,00 |
| 26.04.2022 | 84,26 | 85,85 | 82,34 | 82,74 | -2,57% | 55.265,00 |
| 25.04.2022 | 84,82 | 85,26 | 82,69 | 84,92 | -0,60% | 73.123,00 |
| 22.04.2022 | 86,80 | 86,80 | 84,71 | 85,43 | -1,48% | 48.995,00 |
| 21.04.2022 | 89,22 | 89,84 | 86,69 | 86,71 | -2,14% | 67.007,00 |
| 20.04.2022 | 93,78 | 93,78 | 88,14 | 88,61 | -4,04% | 76.156,00 |
| 19.04.2022 | 91,00 | 92,72 | 91,00 | 92,34 | 1,82% | 57.744,00 |
| 18.04.2022 | 91,67 | 91,73 | 90,27 | 90,69 | -0,91% | 27.054,00 |
| 14.04.2022 | 92,46 | 93,01 | 91,24 | 91,52 | -0,98% | 34.108,00 |
| 13.04.2022 | 91,41 | 92,51 | 91,12 | 92,43 | 1,16% | 23.436,00 |
| 12.04.2022 | 92,46 | 92,93 | 91,24 | 91,37 | -0,87% | 42.644,00 |
| 11.04.2022 | 91,20 | 92,75 | 91,20 | 92,17 | 0,78% | 45.162,00 |
| 08.04.2022 | 91,13 | 92,25 | 91,13 | 91,46 | 0,27% | 47.268,00 |
| 07.04.2022 | 91,99 | 91,99 | 89,57 | 91,21 | -0,32% | 52.279,00 |
| 06.04.2022 | 92,69 | 92,87 | 91,30 | 91,50 | -0,81% | 65.265,00 |
| 05.04.2022 | 93,73 | 93,75 | 92,23 | 92,25 | -1,11% | 37.415,00 |
| 04.04.2022 | 93,75 | 93,75 | 91,86 | 93,29 | -0,16% | 37.585,00 |
| 01.04.2022 | 94,32 | 94,55 | 92,44 | 93,44 | -0,14% | 52.009,00 |
| 31.03.2022 | 95,33 | 96,32 | 93,40 | 93,57 | -1,41% | 47.808,00 |
| 30.03.2022 | 95,00 | 95,67 | 94,10 | 94,91 | 0,54% | 41.518,00 |
| 29.03.2022 | 95,84 | 96,92 | 94,24 | 94,40 | -0,82% | 37.232,00 |
| 28.03.2022 | 94,88 | 95,23 | 94,31 | 95,18 | -0,23% | 27.616,00 |
| 25.03.2022 | 93,85 | 95,47 | 93,42 | 95,40 | 2,01% | 28.202,00 |
| 24.03.2022 | 93,64 | 94,04 | 93,26 | 93,52 | 0,15% | 27.594,00 |
| 23.03.2022 | 94,75 | 94,75 | 93,21 | 93,38 | -1,58% | 44.366,00 |
| 22.03.2022 | 95,45 | 96,50 | 94,88 | 94,88 | -0,40% | 25.914,00 |
| 21.03.2022 | 95,13 | 95,77 | 94,45 | 95,26 | 0,09% | 48.649,00 |
| 18.03.2022 | 94,65 | 95,68 | 93,30 | 95,17 | 0,55% | 196.420,00 |
| 17.03.2022 | 95,89 | 95,89 | 94,52 | 94,65 | -1,62% | 40.326,00 |
| 16.03.2022 | 95,84 | 96,77 | 95,50 | 96,21 | 0,90% | 44.947,00 |
| 15.03.2022 | 97,05 | 98,08 | 94,97 | 95,35 | -1,43% | 41.717,00 |
| 14.03.2022 | 96,88 | 98,20 | 96,47 | 96,73 | 0,68% | 49.973,00 |
| 11.03.2022 | 95,79 | 97,61 | 95,59 | 96,08 | 0,63% | 49.932,00 |
| 10.03.2022 | 95,16 | 96,38 | 93,77 | 95,48 | -0,28% | 30.650,00 |
| 09.03.2022 | 96,24 | 96,50 | 94,62 | 95,75 | 0,85% | 36.252,00 |
| 08.03.2022 | 94,62 | 95,81 | 94,08 | 94,94 | 0,52% | 43.503,00 |
| 07.03.2022 | 95,29 | 95,93 | 94,41 | 94,45 | -1,42% | 64.053,00 |
| 04.03.2022 | 95,10 | 96,22 | 94,60 | 95,81 | -0,23% | 42.898,00 |
| 03.03.2022 | 95,67 | 96,38 | 94,95 | 96,03 | 0,71% | 55.744,00 |
| 02.03.2022 | 93,33 | 96,10 | 93,33 | 95,35 | 2,87% | 41.671,00 |
| 01.03.2022 | 95,36 | 95,36 | 92,12 | 92,69 | -2,70% | 65.633,00 |
| 28.02.2022 | 94,31 | 95,59 | 93,78 | 95,26 | -0,15% | 59.369,00 |
| 25.02.2022 | 93,42 | 95,56 | 93,41 | 95,40 | 2,12% | 37.012,00 |
| 24.02.2022 | 92,16 | 93,87 | 91,20 | 93,42 | -0,64% | 63.628,00 |
| 23.02.2022 | 95,34 | 95,50 | 93,88 | 94,02 | -0,75% | 57.646,00 |
| 22.02.2022 | 94,21 | 95,55 | 94,07 | 94,73 | -0,18% | 48.523,00 |
| 18.02.2022 | 94,84 | 96,00 | 94,70 | 94,90 | 0,00% | 37.734,00 |
| 17.02.2022 | 95,00 | 95,66 | 94,20 | 94,90 | -0,74% | 61.094,00 |
| 16.02.2022 | 95,70 | 96,02 | 94,95 | 95,61 | -0,15% | 38.891,00 |
| 15.02.2022 | 95,00 | 96,68 | 94,90 | 95,75 | 0,90% | 44.573,00 |
| 14.02.2022 | 95,11 | 95,81 | 94,42 | 94,90 | -0,24% | 37.267,00 |
| 11.02.2022 | 94,16 | 95,42 | 94,16 | 95,13 | 0,99% | 48.310,00 |
| 10.02.2022 | 94,37 | 95,43 | 93,47 | 94,20 | -0,60% | 76.580,00 |
| 09.02.2022 | 96,34 | 96,65 | 94,71 | 94,77 | -1,57% | 48.616,00 |
| 08.02.2022 | 94,92 | 96,62 | 94,14 | 96,28 | 1,51% | 31.649,00 |
| 07.02.2022 | 94,62 | 95,09 | 94,29 | 94,85 | 0,01% | 43.909,00 |
| 04.02.2022 | 94,35 | 95,39 | 93,75 | 94,84 | 0,63% | 51.954,00 |
| 03.02.2022 | 94,25 | 95,40 | 93,77 | 94,25 | -0,40% | 54.821,00 |
| 02.02.2022 | 93,30 | 94,95 | 92,59 | 94,63 | 1,20% | 78.255,00 |
| 01.02.2022 | 92,56 | 93,93 | 91,57 | 93,51 | 0,45% | 74.638,00 |
| 31.01.2022 | 90,82 | 93,19 | 90,73 | 93,09 | 1,50% | 94.826,00 |
| 28.01.2022 | 90,58 | 91,71 | 89,83 | 91,71 | 0,52% | 89.994,00 |
| 27.01.2022 | 91,91 | 93,38 | 90,90 | 91,24 | -0,77% | 63.320,00 |
| 26.01.2022 | 93,58 | 94,22 | 90,60 | 91,95 | -1,85% | 108.000,00 |
| 25.01.2022 | 92,50 | 94,33 | 91,31 | 93,68 | 0,43% | 115.477,00 |
| 24.01.2022 | 91,18 | 93,37 | 91,18 | 93,28 | 1,18% | 158.587,00 |
| 21.01.2022 | 90,25 | 92,67 | 89,01 | 92,19 | 1,62% | 178.040,00 |
| 20.01.2022 | 90,00 | 91,85 | 89,65 | 90,72 | 1,00% | 116.533,00 |
| 19.01.2022 | 88,99 | 90,00 | 87,29 | 89,82 | 3,10% | 93.988,00 |
| 18.01.2022 | 87,84 | 88,47 | 86,67 | 87,12 | -1,13% | 60.050,00 |
| 14.01.2022 | 87,36 | 88,19 | 87,10 | 88,12 | 0,27% | 56.350,00 |
| 13.01.2022 | 87,51 | 88,27 | 87,38 | 87,88 | 0,33% | 44.297,00 |
| 12.01.2022 | 86,35 | 87,91 | 86,35 | 87,59 | 0,32% | 79.663,00 |
| 11.01.2022 | 86,87 | 87,47 | 86,81 | 87,31 | 0,26% | 61.519,00 |
| 10.01.2022 | 87,97 | 88,35 | 86,59 | 87,08 | -0,82% | 94.964,00 |
| 07.01.2022 | 88,05 | 88,54 | 87,40 | 87,80 | -0,28% | 72.646,00 |
| 06.01.2022 | 87,34 | 88,47 | 87,20 | 88,05 | 1,29% | 63.148,00 |
| 05.01.2022 | 87,65 | 88,41 | 86,93 | 86,93 | -0,37% | 73.597,00 |
| 04.01.2022 | 87,00 | 88,31 | 86,20 | 87,25 | -0,19% | 96.888,00 |
| 03.01.2022 | 86,34 | 88,14 | 86,06 | 87,42 | 1,95% | 77.601,00 |
| 31.12.2021 | 84,33 | 86,03 | 84,33 | 85,75 | 1,35% | 46.898,00 |
| 30.12.2021 | 85,92 | 86,44 | 84,42 | 84,61 | -1,67% | 26.700,00 |