Deutsche Märkte schließen in 58 Minuten

NCR Corporation (NCR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,98-0,23 (-1,01%)
Ab 10:32AM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202223,1923,2222,9422,9822,9899.217
05. Dez. 202223,2723,4122,7323,2123,21871.700
02. Dez. 202223,2923,7923,1723,6523,651.000.100
01. Dez. 202223,9024,1723,7123,7723,77775.200
30. Nov. 202223,0123,9122,7423,8723,871.441.200
29. Nov. 202223,0323,3422,9023,0823,08719.000
28. Nov. 202223,1523,4822,9223,0123,01766.400
25. Nov. 202223,0723,5422,9523,4623,46411.100
23. Nov. 202222,7923,3222,6223,0823,08820.100
22. Nov. 202222,2123,1122,1222,9922,991.023.900
21. Nov. 202221,6722,1421,6522,1022,10898.100
18. Nov. 202222,5022,5521,7021,9421,94661.900
17. Nov. 202221,7422,1221,4122,0722,07605.200
16. Nov. 202222,7923,0022,1222,2122,21746.700
15. Nov. 202222,7423,2622,6023,1823,182.038.200
14. Nov. 202222,7022,9322,1822,1922,191.634.000
11. Nov. 202222,8623,1822,3523,0723,072.005.700
10. Nov. 202221,8422,2521,7322,2222,221.576.600
09. Nov. 202220,4220,8620,2420,6420,641.271.000
08. Nov. 202220,9221,2520,3620,7120,71999.300
07. Nov. 202220,5120,8419,9920,8320,831.876.000
04. Nov. 202220,5820,6519,5720,1220,121.545.700
03. Nov. 202220,0020,3019,5520,0720,071.272.600
02. Nov. 202221,2321,4020,2620,3120,311.014.800
01. Nov. 202221,7421,8021,2121,3621,361.345.800
31. Okt. 202220,9921,4120,9121,2621,261.161.400
28. Okt. 202220,3321,1920,2621,1821,18938.500
27. Okt. 202220,6821,1220,3620,4520,451.635.100
26. Okt. 202220,3121,2019,4520,5720,572.781.400
25. Okt. 202219,4520,5119,4520,3020,302.518.700
24. Okt. 202219,3619,4918,6619,3819,381.491.100
21. Okt. 202218,8719,3818,7719,3519,351.643.900
20. Okt. 202219,1219,5618,8218,9618,961.493.800
19. Okt. 202219,3019,5518,7719,0319,031.317.400
18. Okt. 202220,2120,5019,4519,6019,601.302.700
17. Okt. 202219,2019,7919,1319,5619,562.024.600
14. Okt. 202219,2319,3818,5718,6418,641.106.600
13. Okt. 202218,2919,4118,0619,0519,051.823.500
12. Okt. 202218,7318,9618,4018,7818,781.732.500
11. Okt. 202218,8019,0918,2018,7318,731.660.100
10. Okt. 202219,3319,4118,8118,9218,921.365.000
07. Okt. 202219,7619,9518,7419,3219,322.047.500
06. Okt. 202220,2920,5220,0320,2020,201.619.500
05. Okt. 202220,2020,6720,0020,5020,501.503.200
04. Okt. 202220,7321,0720,5620,8020,802.537.900
03. Okt. 202219,3720,2619,1920,1820,182.555.400
30. Sept. 202219,3919,8718,9819,0119,011.686.800
29. Sept. 202220,0520,2819,0219,4119,412.545.900
28. Sept. 202220,5320,8220,3720,5320,532.027.600
27. Sept. 202220,9821,3020,3120,4720,471.498.900
26. Sept. 202220,8621,3520,5220,6720,671.675.600
23. Sept. 202221,2121,4220,6220,8520,852.208.500
22. Sept. 202221,7821,9321,3421,6321,632.581.700
21. Sept. 202222,3323,0421,9621,9921,992.744.600
20. Sept. 202222,8122,9621,8722,2222,223.231.100
19. Sept. 202222,5123,1322,1923,1323,135.054.800
16. Sept. 202223,1223,5321,6423,2023,2013.569.300
15. Sept. 202229,4630,0828,9729,1129,111.426.700
14. Sept. 202229,8730,0428,8229,8329,831.467.000
13. Sept. 202231,0031,5429,8229,8529,851.824.800
12. Sept. 202232,5032,8331,9432,4132,41974.600
09. Sept. 202231,5932,1531,4132,1432,141.028.900
08. Sept. 202230,3531,0830,2231,0331,03816.300
07. Sept. 202229,6030,8029,5130,7430,741.140.200
06. Sept. 202230,4530,5529,7829,8829,881.030.100
02. Sept. 202231,1831,5530,4130,5430,541.063.600
01. Sept. 202230,7030,9629,9630,8230,821.140.000
31. Aug. 202231,2231,5230,9731,0531,051.161.800
30. Aug. 202232,0432,1930,9831,2031,201.149.300
29. Aug. 202231,3532,0931,2231,6231,621.487.300
26. Aug. 202234,1234,2431,7131,7431,742.828.800
25. Aug. 202232,0234,2032,0233,9433,944.470.700
24. Aug. 202231,7032,2231,5931,8131,81840.900
23. Aug. 202231,2732,0631,2031,6631,661.307.500
22. Aug. 202232,2232,2231,2031,3031,301.390.600
19. Aug. 202232,7632,9832,4132,7732,771.536.200
18. Aug. 202232,9033,4132,6833,2933,29821.600
17. Aug. 202233,3133,4832,4332,9732,971.562.500
16. Aug. 202233,2634,4633,1633,9033,901.750.300
15. Aug. 202234,3534,7133,3033,5233,521.854.100
12. Aug. 202234,7335,4234,4634,8734,871.736.500
11. Aug. 202234,6835,1534,3534,3834,381.652.100
10. Aug. 202234,7934,8034,1834,4534,451.652.600
09. Aug. 202234,0034,2233,4833,7233,721.024.600
08. Aug. 202234,6235,0334,0834,2934,291.097.700
05. Aug. 202233,5034,7032,9534,3034,302.497.200
04. Aug. 202234,0134,5633,1234,0834,083.607.200
03. Aug. 202233,5534,2032,9934,0534,051.867.200
02. Aug. 202232,6733,5432,5633,2733,271.628.900
01. Aug. 202232,1133,5431,7233,0833,082.177.200
29. Juli 202232,6832,9931,7632,4532,452.521.200
28. Juli 202231,3433,0430,6832,7232,723.482.400
27. Juli 202231,0031,4430,5331,3731,373.058.800
26. Juli 202230,8531,2030,5130,6030,602.538.400
25. Juli 202231,7831,7830,8831,0831,082.513.100
22. Juli 202232,5532,8931,5531,7031,701.864.200
21. Juli 202231,8032,7231,7032,6832,682.142.200
20. Juli 202232,4233,1631,6532,2832,283.264.600
19. Juli 202231,8033,6131,3032,7832,788.767.100
18. Juli 202229,2230,3628,8929,1029,102.681.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...