193,540$
-2,55%
Echtzeit-Aktienkurs Nice Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Nice Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 201,00 | 202,96 | 192,02 | 193,55 | -2,54% | 1.388.973,00 |
| 16.05.2024 | 211,24 | 215,65 | 194,36 | 198,60 | -12,93% | 2.725.828,00 |
| 15.05.2024 | 226,22 | 228,80 | 224,62 | 228,10 | 1,83% | 539.515,00 |
| 14.05.2024 | 225,00 | 226,48 | 223,62 | 224,00 | -0,69% | 362.388,00 |
| 13.05.2024 | 226,55 | 229,33 | 225,43 | 225,55 | 0,18% | 382.771,00 |
| 10.05.2024 | 223,53 | 228,41 | 223,53 | 225,15 | 1,12% | 460.923,00 |
| 09.05.2024 | 222,14 | 223,70 | 221,60 | 222,65 | 0,28% | 535.194,00 |
| 08.05.2024 | 222,71 | 223,32 | 221,10 | 222,02 | -0,64% | 352.000,00 |
| 07.05.2024 | 222,27 | 224,33 | 222,14 | 223,44 | 0,60% | 531.488,00 |
| 06.05.2024 | 224,06 | 224,09 | 221,87 | 222,10 | 0,28% | 618.605,00 |
| 03.05.2024 | 222,40 | 223,82 | 219,61 | 221,48 | 0,85% | 394.799,00 |
| 02.05.2024 | 221,92 | 221,97 | 217,50 | 219,61 | -0,52% | 762.370,00 |
| 01.05.2024 | 223,34 | 224,14 | 220,61 | 220,75 | -1,22% | 301.428,00 |
| 30.04.2024 | 224,90 | 225,56 | 223,08 | 223,48 | -0,83% | 256.735,00 |
| 29.04.2024 | 226,80 | 229,29 | 224,58 | 225,35 | -0,06% | 280.460,00 |
| 26.04.2024 | 227,31 | 229,39 | 223,50 | 225,48 | -0,67% | 352.266,00 |
| 25.04.2024 | 226,04 | 228,39 | 225,11 | 227,00 | -1,61% | 239.447,00 |
| 24.04.2024 | 229,76 | 231,67 | 228,87 | 230,71 | 1,00% | 172.197,00 |
| 23.04.2024 | 227,49 | 229,06 | 225,74 | 228,43 | 1,79% | 258.270,00 |
| 22.04.2024 | 225,98 | 226,78 | 222,14 | 224,42 | 0,10% | 256.929,00 |
| 19.04.2024 | 230,00 | 230,99 | 223,50 | 224,19 | -2,93% | 387.572,00 |
| 18.04.2024 | 231,48 | 235,71 | 230,18 | 230,96 | 0,06% | 251.927,00 |
| 17.04.2024 | 233,30 | 233,35 | 229,89 | 230,81 | -0,29% | 173.198,00 |
| 16.04.2024 | 232,73 | 232,73 | 228,49 | 231,47 | -0,04% | 241.519,00 |
| 15.04.2024 | 236,48 | 236,48 | 230,23 | 231,57 | -0,18% | 283.773,00 |
| 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% | 281.642,00 |
| 10.04.2024 | 241,02 | 243,44 | 240,01 | 242,59 | -0,37% | 224.036,00 |
| 09.04.2024 | 243,55 | 244,80 | 242,53 | 243,49 | 0,63% | 164.290,00 |
| 08.04.2024 | 244,90 | 245,19 | 241,95 | 241,96 | -0,88% | 260.207,00 |
| 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% | 180.667,00 |
| 03.04.2024 | 250,00 | 252,98 | 249,00 | 252,14 | 0,21% | 228.785,00 |
| 02.04.2024 | 252,00 | 253,02 | 248,71 | 251,62 | -1,21% | 330.479,00 |
| 01.04.2024 | 260,02 | 260,62 | 254,07 | 254,70 | -2,27% | 329.228,00 |
| 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 | -2,18% | 306.605,00 |
| 26.03.2024 | 263,05 | 265,94 | 261,02 | 261,30 | 0,38% | 344.846,00 |
| 25.03.2024 | 261,40 | 270,73 | 260,05 | 260,30 | -0,35% | 948.085,00 |
| 22.03.2024 | 259,96 | 262,19 | 257,68 | 261,21 | 1,98% | 473.366,00 |
| 21.03.2024 | 251,64 | 257,37 | 250,83 | 256,14 | 3,02% | 543.099,00 |
| 20.03.2024 | 245,44 | 248,99 | 243,92 | 248,64 | 1,52% | 135.111,00 |
| 19.03.2024 | 238,57 | 247,00 | 237,83 | 244,92 | 2,66% | 350.586,00 |
| 18.03.2024 | 239,85 | 240,40 | 237,98 | 238,57 | 0,32% | 255.547,00 |
| 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 | -0,04% | 220.993,00 |
| 13.03.2024 | 244,00 | 244,18 | 240,57 | 240,62 | -0,17% | 243.308,00 |
| 12.03.2024 | 239,98 | 242,60 | 238,43 | 241,04 | 0,88% | 232.840,00 |
| 11.03.2024 | 236,70 | 241,24 | 236,70 | 238,94 | -0,04% | 318.555,00 |
| 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% | 215.827,00 |
| 06.03.2024 | 241,15 | 242,51 | 236,83 | 237,05 | -0,82% | 236.828,00 |
| 05.03.2024 | 242,84 | 242,84 | 237,11 | 239,01 | -2,83% | 363.197,00 |
| 04.03.2024 | 250,00 | 250,20 | 245,83 | 245,98 | -1,11% | 204.787,00 |
| 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% | 428.386,00 |
| 28.02.2024 | 246,72 | 247,10 | 242,31 | 245,26 | -1,46% | 470.384,00 |
| 27.02.2024 | 247,32 | 249,38 | 241,21 | 248,89 | 2,24% | 423.476,00 |
| 26.02.2024 | 237,18 | 246,47 | 237,00 | 243,43 | 2,20% | 643.080,00 |
| 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% | 1.453.775,00 |
| 21.02.2024 | 226,57 | 227,12 | 223,66 | 225,89 | -1,10% | 737.510,00 |
| 20.02.2024 | 225,80 | 229,61 | 223,55 | 228,41 | 1,70% | 633.722,00 |
| 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% | 351.421,00 |
| 14.02.2024 | 219,07 | 225,83 | 217,49 | 224,70 | 3,05% | 361.198,00 |
| 13.02.2024 | 219,34 | 222,49 | 216,78 | 218,04 | -1,47% | 428.282,00 |
| 12.02.2024 | 220,84 | 222,83 | 219,48 | 221,30 | 0,09% | 184.393,00 |
| 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% | 171.426,00 |
| 07.02.2024 | 217,38 | 219,63 | 215,70 | 217,14 | 1,01% | 213.310,00 |
| 06.02.2024 | 212,92 | 214,99 | 210,78 | 214,97 | 1,68% | 212.837,00 |
| 05.02.2024 | 213,57 | 215,00 | 210,90 | 211,41 | -1,13% | 196.408,00 |
| 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% | 411.252,00 |
| 31.01.2024 | 211,00 | 212,22 | 205,74 | 208,10 | -2,48% | 384.708,00 |
| 30.01.2024 | 216,49 | 216,67 | 213,05 | 213,39 | -0,79% | 201.095,00 |
| 29.01.2024 | 213,01 | 215,50 | 212,30 | 215,08 | 0,50% | 221.019,00 |
| 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% | 434.935,00 |
| 24.01.2024 | 217,70 | 218,54 | 216,30 | 217,08 | 0,27% | 371.069,00 |
| 23.01.2024 | 213,91 | 218,32 | 212,87 | 216,50 | 1,37% | 336.590,00 |
| 22.01.2024 | 211,65 | 216,55 | 211,61 | 213,58 | 0,64% | 333.732,00 |
| 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% | 283.456,00 |
| 17.01.2024 | 203,53 | 204,97 | 201,63 | 204,65 | -0,52% | 401.457,00 |
| 16.01.2024 | 207,14 | 208,54 | 205,06 | 205,71 | -1,12% | 266.887,00 |
| 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% | 239.795,00 |
| 10.01.2024 | 208,11 | 213,12 | 208,11 | 211,76 | 1,99% | 505.064,00 |
| 09.01.2024 | 204,67 | 209,10 | 204,67 | 207,63 | 0,44% | 395.390,00 |
| 08.01.2024 | 195,10 | 207,14 | 195,10 | 206,72 | 6,23% | 474.405,00 |
| 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% | 252.829,00 |
| 03.01.2024 | 193,57 | 195,05 | 191,36 | 192,22 | -0,28% | 329.551,00 |
| 02.01.2024 | 198,77 | 198,77 | 191,30 | 192,76 | -3,38% | 310.335,00 |
| 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% | 172.396,00 |
| 27.12.2023 | 202,58 | 204,15 | 202,00 | 202,49 | 0,00% | 171.614,00 |
| 26.12.2023 | 201,71 | 202,65 | 200,83 | 202,49 | 0,91% | 146.062,00 |