Nick Scali Limited NCK
ASX · Australien · Einzelhandel
AUD 14,02+0,24 (+1,74 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 13,97 | +1,38 % | AUD 13,89 | AUD 14,13 | AUD 13,89 | 86,84K |
| 2026-10-01 | AUD 13,78 | -2,06 % | AUD 13,95 | AUD 14,07 | AUD 13,74 | 171,50K |
| 2026-09-30 | AUD 14,07 | +0,14 % | AUD 13,55 | AUD 14,20 | AUD 13,52 | 282,21K |
| 2026-09-29 | AUD 14,05 | +0,72 % | AUD 13,95 | AUD 14,15 | AUD 13,95 | 752,27K |
| 2026-09-28 | AUD 13,95 | +0,58 % | AUD 13,86 | AUD 14,05 | AUD 13,79 | 132,30K |
| 2026-09-25 | AUD 13,87 | -3,68 % | AUD 14,23 | AUD 14,32 | AUD 13,85 | 265,17K |
| 2026-09-24 | AUD 14,40 | 0,00 % | AUD 14,04 | AUD 14,58 | AUD 14,04 | 274,56K |
| 2026-09-23 | AUD 14,40 | +0,98 % | AUD 14,39 | AUD 14,63 | AUD 14,33 | 182,71K |
| 2026-09-22 | AUD 14,26 | -0,70 % | AUD 14,46 | AUD 14,62 | AUD 14,25 | 231,97K |
| 2026-09-21 | AUD 14,36 | +2,06 % | AUD 14,05 | AUD 14,44 | AUD 13,97 | 364,26K |
| 2026-09-18 | AUD 14,07 | -1,95 % | AUD 14,47 | AUD 14,47 | AUD 14,07 | 706,70K |
| 2026-09-17 | AUD 14,35 | +1,06 % | AUD 14,41 | AUD 14,41 | AUD 14,07 | 392,38K |
| 2026-09-16 | AUD 14,20 | +1,87 % | AUD 13,94 | AUD 14,21 | AUD 13,77 | 510,45K |
| 2026-09-15 | AUD 13,94 | +1,09 % | AUD 13,85 | AUD 14,05 | AUD 13,78 | 218,60K |
| 2026-09-14 | AUD 13,79 | -0,43 % | AUD 14,00 | AUD 14,00 | AUD 13,77 | 232,88K |
| 2026-09-11 | AUD 13,85 | -2,53 % | AUD 14,14 | AUD 14,18 | AUD 13,84 | 217,59K |
| 2026-09-10 | AUD 14,21 | -0,35 % | AUD 14,20 | AUD 14,28 | AUD 14,02 | 265,13K |
| 2026-09-09 | AUD 14,26 | -2,53 % | AUD 14,65 | AUD 14,73 | AUD 14,26 | 277,79K |
| 2026-09-08 | AUD 14,63 | -1,81 % | AUD 15,11 | AUD 15,17 | AUD 14,63 | 303,83K |
| 2026-09-07 | AUD 14,90 | +2,05 % | AUD 14,52 | AUD 14,99 | AUD 14,43 | 268,03K |
| 2026-09-04 | AUD 14,60 | 0,00 % | AUD 14,75 | AUD 14,92 | AUD 14,60 | 248,10K |
| 2026-09-03 | AUD 14,60 | +0,21 % | AUD 14,61 | AUD 14,61 | AUD 14,35 | 567,47K |
| 2026-09-02 | AUD 14,57 | -0,21 % | AUD 14,25 | AUD 14,67 | AUD 14,22 | 476,91K |
| 2026-09-01 | AUD 14,60 | -1,95 % | AUD 14,63 | AUD 14,73 | AUD 14,19 | 436,76K |
| 2026-08-31 | AUD 14,89 | +0,27 % | AUD 14,71 | AUD 14,99 | AUD 14,66 | 377,12K |
| 2026-08-28 | AUD 14,85 | -0,20 % | AUD 14,85 | AUD 15,06 | AUD 14,61 | 226,91K |
| 2026-08-27 | AUD 14,88 | -2,11 % | AUD 15,15 | AUD 15,24 | AUD 14,79 | 436,69K |
| 2026-08-26 | AUD 15,20 | -0,33 % | AUD 15,29 | AUD 15,45 | AUD 15,16 | 354,01K |
| 2026-08-25 | AUD 15,25 | -0,20 % | AUD 15,28 | AUD 15,37 | AUD 15,16 | 460,48K |
| 2026-08-24 | AUD 15,28 | -0,78 % | AUD 15,40 | AUD 15,47 | AUD 15,22 | 207,48K |
| 2026-08-21 | AUD 15,40 | -2,59 % | AUD 15,73 | AUD 15,81 | AUD 15,40 | 210,34K |
| 2026-08-20 | AUD 15,81 | +1,48 % | AUD 15,72 | AUD 15,91 | AUD 15,69 | 309,39K |
| 2026-08-19 | AUD 15,58 | -3,11 % | AUD 16,00 | AUD 16,07 | AUD 15,52 | 416,77K |
| 2026-08-18 | AUD 16,08 | -0,80 % | AUD 16,17 | AUD 16,34 | AUD 15,95 | 344,09K |
| 2026-08-17 | AUD 16,21 | -1,58 % | AUD 16,27 | AUD 16,44 | AUD 15,93 | 403,97K |
| 2026-08-14 | AUD 16,47 | -1,50 % | AUD 16,60 | AUD 16,70 | AUD 16,17 | 648,55K |
| 2026-08-13 | AUD 16,72 | -1,82 % | AUD 16,80 | AUD 16,90 | AUD 16,47 | 775,09K |
| 2026-08-12 | AUD 17,03 | -1,67 % | AUD 17,05 | AUD 17,16 | AUD 16,77 | 744,49K |
| 2026-08-11 | AUD 17,32 | +1,76 % | AUD 16,93 | AUD 17,34 | AUD 16,75 | 703,37K |
| 2026-08-10 | AUD 17,02 | -0,53 % | AUD 17,24 | AUD 17,36 | AUD 16,61 | 741,05K |
| 2026-08-07 | AUD 17,11 | -0,70 % | AUD 17,38 | AUD 18,40 | AUD 16,43 | 1,44M |
| 2026-08-06 | AUD 17,23 | +2,87 % | AUD 16,70 | AUD 17,46 | AUD 16,65 | 721,89K |
| 2026-08-05 | AUD 16,75 | +2,32 % | AUD 16,40 | AUD 16,90 | AUD 16,36 | 344,65K |
| 2026-08-04 | AUD 16,37 | +1,99 % | AUD 15,94 | AUD 16,50 | AUD 15,94 | 252,24K |
| 2026-08-03 | AUD 16,05 | +1,07 % | AUD 15,88 | AUD 16,08 | AUD 15,52 | 206,11K |
| 2026-07-31 | AUD 15,88 | -0,75 % | AUD 16,49 | AUD 16,49 | AUD 15,64 | 349,87K |
| 2026-07-30 | AUD 16,00 | -2,14 % | AUD 16,36 | AUD 16,87 | AUD 16,00 | 423,82K |
| 2026-07-29 | AUD 16,35 | +4,81 % | AUD 15,76 | AUD 16,46 | AUD 15,53 | 553,25K |
| 2026-07-28 | AUD 15,60 | +1,10 % | AUD 15,30 | AUD 15,70 | AUD 15,25 | 333,33K |
| 2026-07-27 | AUD 15,43 | +2,52 % | AUD 15,26 | AUD 15,43 | AUD 15,11 | 295,58K |
| 2026-07-24 | AUD 15,05 | -1,70 % | AUD 15,26 | AUD 15,42 | AUD 15,03 | 307,74K |
| 2026-07-23 | AUD 15,31 | -0,20 % | AUD 15,30 | AUD 15,58 | AUD 15,21 | 396,03K |
| 2026-07-22 | AUD 15,34 | -0,20 % | AUD 15,38 | AUD 15,46 | AUD 15,07 | 270,66K |
| 2026-07-21 | AUD 15,37 | 0,00 % | AUD 15,24 | AUD 15,50 | AUD 15,20 | 253,88K |
| 2026-07-20 | AUD 15,37 | -0,71 % | AUD 15,63 | AUD 15,64 | AUD 15,28 | 251,45K |
| 2026-07-17 | AUD 15,48 | -1,02 % | AUD 15,51 | AUD 15,83 | AUD 15,39 | 411,96K |
| 2026-07-16 | AUD 15,64 | +1,96 % | AUD 15,53 | AUD 15,81 | AUD 15,35 | 823,58K |
| 2026-07-15 | AUD 15,34 | -1,73 % | AUD 15,69 | AUD 15,70 | AUD 15,01 | 575,86K |
| 2026-07-14 | AUD 15,61 | -2,62 % | AUD 16,10 | AUD 16,10 | AUD 15,51 | 424,37K |
| 2026-07-13 | AUD 16,03 | -0,43 % | AUD 16,00 | AUD 16,18 | AUD 15,68 | 315,25K |
| 2026-07-10 | AUD 16,10 | -0,86 % | AUD 16,05 | AUD 16,22 | AUD 15,86 | 216,06K |
| 2026-07-09 | AUD 16,24 | -0,25 % | AUD 16,25 | AUD 16,38 | AUD 16,05 | 264,78K |
| 2026-07-08 | AUD 16,28 | +2,71 % | AUD 15,78 | AUD 16,28 | AUD 15,69 | 286,68K |
| 2026-07-07 | AUD 15,85 | -0,69 % | AUD 15,79 | AUD 16,01 | AUD 15,78 | 302,26K |
| 2026-07-06 | AUD 15,96 | -0,25 % | AUD 16,01 | AUD 16,06 | AUD 15,81 | 130,33K |
| 2026-07-03 | AUD 16,00 | 0,00 % | AUD 16,00 | AUD 16,29 | AUD 15,87 | 197,31K |
| 2026-07-02 | AUD 16,00 | +0,19 % | AUD 15,78 | AUD 16,00 | AUD 15,38 | 820,31K |
| 2026-07-01 | AUD 15,97 | -2,14 % | AUD 16,29 | AUD 16,42 | AUD 15,86 | 548,99K |
| 2026-06-30 | AUD 16,32 | -0,55 % | AUD 16,45 | AUD 16,74 | AUD 16,32 | 543,62K |
| 2026-06-29 | AUD 16,41 | +3,47 % | AUD 16,01 | AUD 16,45 | AUD 15,98 | 1,48M |
| 2026-06-26 | AUD 15,86 | -0,81 % | AUD 15,95 | AUD 15,99 | AUD 15,75 | 501,48K |
| 2026-06-25 | AUD 15,99 | +0,57 % | AUD 16,10 | AUD 16,12 | AUD 15,84 | 453,86K |
| 2026-06-24 | AUD 15,90 | 0,00 % | AUD 15,70 | AUD 16,04 | AUD 15,60 | 453,21K |
| 2026-06-23 | AUD 15,90 | -2,27 % | AUD 16,22 | AUD 16,23 | AUD 15,83 | 398,57K |
| 2026-06-22 | AUD 16,27 | -0,97 % | AUD 16,43 | AUD 16,44 | AUD 16,13 | 292,72K |
| 2026-06-19 | AUD 16,43 | +2,88 % | AUD 16,50 | AUD 16,64 | AUD 15,86 | 932,77K |
| 2026-06-18 | AUD 15,97 | -2,32 % | AUD 15,82 | AUD 16,54 | AUD 15,75 | 906,13K |
| 2026-06-17 | AUD 16,35 | +1,93 % | AUD 15,95 | AUD 16,39 | AUD 15,73 | 389,11K |
| 2026-06-16 | AUD 16,04 | +0,25 % | AUD 15,80 | AUD 16,20 | AUD 15,71 | 470,46K |
| 2026-06-15 | AUD 16,00 | +3,49 % | AUD 15,78 | AUD 16,19 | AUD 15,61 | 1,68M |
| 2026-06-12 | AUD 15,46 | +2,72 % | AUD 15,85 | AUD 15,87 | AUD 15,25 | 584,18K |
| 2026-06-11 | AUD 15,05 | -1,12 % | AUD 14,94 | AUD 15,27 | AUD 14,75 | 827,19K |
| 2026-06-10 | AUD 15,22 | +6,58 % | AUD 14,46 | AUD 15,28 | AUD 14,44 | 1,50M |
| 2026-06-09 | AUD 14,28 | +3,18 % | AUD 13,75 | AUD 14,31 | AUD 13,66 | 429,29K |
| 2026-06-05 | AUD 13,84 | +0,14 % | AUD 13,99 | AUD 14,12 | AUD 13,71 | 424,26K |
| 2026-06-04 | AUD 13,82 | -0,29 % | AUD 13,70 | AUD 13,85 | AUD 13,63 | 265,18K |
| 2026-06-03 | AUD 13,86 | -0,14 % | AUD 13,89 | AUD 13,98 | AUD 13,66 | 315,95K |
| 2026-06-02 | AUD 13,88 | -3,14 % | AUD 13,97 | AUD 14,06 | AUD 13,65 | 401,89K |
| 2026-06-01 | AUD 14,33 | -0,69 % | AUD 14,71 | AUD 14,86 | AUD 14,21 | 471,29K |
| 2026-05-29 | AUD 14,43 | +2,12 % | AUD 14,39 | AUD 14,70 | AUD 14,20 | 605,72K |