NCR Atleos Corporation NATL
NYSE · Vereinigte Staaten · Elektronische Technologie
$45,09-0,09 (-0,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,18 | -0,57 % | $45,23 | $45,42 | $44,71 | 1,60M |
| 2026-09-29 | $45,44 | -0,68 % | $45,57 | $45,88 | $45,32 | 1,44M |
| 2026-09-28 | $45,75 | -0,72 % | $46,06 | $46,11 | $45,29 | 1,48M |
| 2026-09-25 | $46,08 | +0,35 % | $45,90 | $46,27 | $45,73 | 669,50K |
| 2026-09-24 | $45,92 | +0,33 % | $45,94 | $46,31 | $45,72 | 398,50K |
| 2026-09-23 | $45,77 | -0,97 % | $45,97 | $46,17 | $45,76 | 333,80K |
| 2026-09-22 | $46,22 | +0,30 % | $46,37 | $46,45 | $45,93 | 419,60K |
| 2026-09-21 | $46,08 | +0,96 % | $45,80 | $46,15 | $45,65 | 388,40K |
| 2026-09-18 | $45,64 | -0,24 % | $45,82 | $45,88 | $45,52 | 1,59M |
| 2026-09-17 | $45,75 | -0,72 % | $46,26 | $46,26 | $45,75 | 553,40K |
| 2026-09-16 | $46,08 | -0,26 % | $46,59 | $46,60 | $45,94 | 1,05M |
| 2026-09-15 | $46,20 | -0,15 % | $46,11 | $46,49 | $45,98 | 913,10K |
| 2026-09-14 | $46,27 | -0,75 % | $46,69 | $46,82 | $46,26 | 677,80K |
| 2026-09-11 | $46,62 | +0,80 % | $46,55 | $46,77 | $46,33 | 835,10K |
| 2026-09-10 | $46,25 | +0,59 % | $45,99 | $46,31 | $45,89 | 774,20K |
| 2026-09-09 | $45,98 | +1,10 % | $45,37 | $46,05 | $45,28 | 1,00M |
| 2026-09-08 | $45,48 | -1,32 % | $45,91 | $46,02 | $45,48 | 439,60K |
| 2026-09-04 | $46,09 | +1,03 % | $45,36 | $46,12 | $45,36 | 411,50K |
| 2026-09-03 | $45,62 | -0,37 % | $45,91 | $46,12 | $45,58 | 567,60K |
| 2026-09-02 | $45,79 | -1,06 % | $46,50 | $46,50 | $45,79 | 505,80K |
| 2026-09-01 | $46,28 | +0,78 % | $45,96 | $46,42 | $45,71 | 611,50K |
| 2026-08-31 | $45,92 | -0,73 % | $46,30 | $46,37 | $45,88 | 1,02M |
| 2026-08-28 | $46,26 | +0,54 % | $46,08 | $46,30 | $45,98 | 375,30K |
| 2026-08-27 | $46,01 | -0,93 % | $46,23 | $46,38 | $45,94 | 686,50K |
| 2026-08-26 | $46,44 | +0,09 % | $46,43 | $46,44 | $46,23 | 693,40K |
| 2026-08-25 | $46,40 | -0,19 % | $46,52 | $46,60 | $46,04 | 528,60K |
| 2026-08-24 | $46,49 | +0,17 % | $46,44 | $46,58 | $45,98 | 640,00K |
| 2026-08-21 | $46,41 | -0,85 % | $46,94 | $46,94 | $46,38 | 303,20K |
| 2026-08-20 | $46,81 | +1,63 % | $46,18 | $46,86 | $45,95 | 576,40K |
| 2026-08-19 | $46,06 | +0,13 % | $46,32 | $46,52 | $45,95 | 1,22M |
| 2026-08-18 | $46,00 | -0,67 % | $46,55 | $46,55 | $46,00 | 542,80K |
| 2026-08-17 | $46,31 | -1,32 % | $46,67 | $46,96 | $46,30 | 593,40K |
| 2026-08-14 | $46,93 | -0,11 % | $46,90 | $47,10 | $46,85 | 556,30K |
| 2026-08-13 | $46,98 | +0,13 % | $46,04 | $47,30 | $46,04 | 856,30K |
| 2026-08-12 | $46,92 | +0,13 % | $46,86 | $47,02 | $46,63 | 696,20K |
| 2026-08-11 | $46,86 | +0,99 % | $46,50 | $46,92 | $46,28 | 641,50K |
| 2026-08-10 | $46,40 | -0,39 % | $46,40 | $46,60 | $46,15 | 750,60K |
| 2026-08-07 | $46,58 | +0,09 % | $46,53 | $46,79 | $46,29 | 575,40K |
| 2026-08-06 | $46,54 | -0,58 % | $47,04 | $47,16 | $46,04 | 629,10K |
| 2026-08-05 | $46,81 | -0,40 % | $48,00 | $48,00 | $46,22 | 913,80K |
| 2026-08-04 | $47,00 | +0,84 % | $46,55 | $47,11 | $46,27 | 488,30K |
| 2026-08-03 | $46,61 | -0,89 % | $47,05 | $47,66 | $46,47 | 889,90K |
| 2026-07-31 | $47,03 | +0,30 % | $46,66 | $47,07 | $46,34 | 591,70K |
| 2026-07-30 | $46,89 | -1,30 % | $47,45 | $47,59 | $46,86 | 471,80K |
| 2026-07-29 | $47,51 | +0,96 % | $46,99 | $47,93 | $46,50 | 1,18M |
| 2026-07-28 | $47,06 | +0,06 % | $47,24 | $47,28 | $46,45 | 484,40K |
| 2026-07-27 | $47,03 | -1,51 % | $47,66 | $47,83 | $46,99 | 678,10K |
| 2026-07-24 | $47,75 | +0,42 % | $47,80 | $47,90 | $47,28 | 685,30K |
| 2026-07-23 | $47,55 | -0,54 % | $47,22 | $47,99 | $47,22 | 732,20K |
| 2026-07-22 | $47,81 | -0,27 % | $48,00 | $48,20 | $47,56 | 507,30K |
| 2026-07-21 | $47,94 | +1,55 % | $47,25 | $47,96 | $47,18 | 669,00K |
| 2026-07-20 | $47,21 | -0,46 % | $47,29 | $47,76 | $47,13 | 493,60K |
| 2026-07-17 | $47,43 | +0,68 % | $46,77 | $47,53 | $46,69 | 508,60K |
| 2026-07-16 | $47,11 | +1,97 % | $46,44 | $47,13 | $46,23 | 809,60K |
| 2026-07-15 | $46,20 | +1,09 % | $45,81 | $46,39 | $45,65 | 277,10K |
| 2026-07-14 | $45,70 | +0,51 % | $45,60 | $45,78 | $45,35 | 295,80K |
| 2026-07-13 | $45,47 | +1,20 % | $45,19 | $45,53 | $45,12 | 286,00K |
| 2026-07-10 | $44,93 | +0,36 % | $44,83 | $45,01 | $44,65 | 477,20K |
| 2026-07-09 | $44,77 | -0,04 % | $44,76 | $45,16 | $44,54 | 533,40K |
| 2026-07-08 | $44,79 | -0,20 % | $44,75 | $44,95 | $44,50 | 370,70K |
| 2026-07-07 | $44,88 | -0,18 % | $45,38 | $45,43 | $44,82 | 422,40K |
| 2026-07-06 | $44,96 | +0,88 % | $44,56 | $45,03 | $44,47 | 268,80K |
| 2026-07-02 | $44,57 | +1,09 % | $44,29 | $44,62 | $44,16 | 472,50K |
| 2026-07-01 | $44,09 | +1,57 % | $43,38 | $44,23 | $43,38 | 1,24M |
| 2026-06-30 | $43,41 | +1,24 % | $42,88 | $43,60 | $42,76 | 1,07M |
| 2026-06-29 | $42,88 | -0,81 % | $43,34 | $43,37 | $42,69 | 714,50K |
| 2026-06-26 | $43,23 | -0,18 % | $43,53 | $43,53 | $42,93 | 3,54M |
| 2026-06-25 | $43,31 | -0,39 % | $43,48 | $43,66 | $43,29 | 1,22M |
| 2026-06-24 | $43,48 | -0,23 % | $43,73 | $43,94 | $43,44 | 651,30K |
| 2026-06-23 | $43,58 | +0,02 % | $43,82 | $43,84 | $43,41 | 329,50K |
| 2026-06-22 | $43,57 | -0,14 % | $43,50 | $43,68 | $43,48 | 307,40K |
| 2026-06-18 | $43,63 | +1,00 % | $43,20 | $43,88 | $43,20 | 1,11M |
| 2026-06-17 | $43,20 | -1,77 % | $43,71 | $44,13 | $43,17 | 826,30K |
| 2026-06-16 | $43,98 | -0,43 % | $44,50 | $44,50 | $43,91 | 774,70K |
| 2026-06-15 | $44,17 | -0,23 % | $44,27 | $44,68 | $44,13 | 242,60K |
| 2026-06-12 | $44,27 | +0,23 % | $44,40 | $44,44 | $44,11 | 246,40K |
| 2026-06-11 | $44,17 | +0,18 % | $44,36 | $44,36 | $43,77 | 287,50K |
| 2026-06-10 | $44,09 | -0,68 % | $44,36 | $44,56 | $44,08 | 395,10K |
| 2026-06-09 | $44,39 | +0,63 % | $44,50 | $44,67 | $44,08 | 1,07M |
| 2026-06-08 | $44,11 | -0,09 % | $44,13 | $44,29 | $44,03 | 221,00K |
| 2026-06-05 | $44,15 | -0,14 % | $44,50 | $44,50 | $44,00 | 464,60K |
| 2026-06-04 | $44,21 | +0,29 % | $44,38 | $44,55 | $43,98 | 708,30K |
| 2026-06-03 | $44,08 | -0,54 % | $44,09 | $44,41 | $43,93 | 719,30K |
| 2026-06-02 | $44,32 | -0,34 % | $44,15 | $44,53 | $44,15 | 481,80K |
| 2026-06-01 | $44,47 | -0,29 % | $44,41 | $44,54 | $44,11 | 546,00K |
| 2026-05-29 | $44,60 | -1,48 % | $45,04 | $45,24 | $44,52 | 670,90K |
| 2026-05-28 | $45,27 | +0,38 % | $44,98 | $45,34 | $44,85 | 507,70K |
| 2026-05-27 | $45,10 | -0,13 % | $45,25 | $45,59 | $44,99 | 285,50K |
| 2026-05-26 | $45,16 | +1,05 % | $44,64 | $45,23 | $44,63 | 1,15M |
| 2026-05-22 | $44,69 | -0,29 % | $45,01 | $45,11 | $44,53 | 1,41M |