Nicolet Bankshares, Inc. NIC
NYSE · Vereinigte Staaten · Finanzen
$163,62+0,60 (+0,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $162,51 | -0,31 % | $162,68 | $163,37 | $160,16 | 120,96K |
| 2026-09-30 | $163,02 | -0,34 % | $164,19 | $164,58 | $161,85 | 156,80K |
| 2026-09-29 | $163,57 | -1,91 % | $167,15 | $169,75 | $163,30 | 195,60K |
| 2026-09-28 | $166,75 | -0,98 % | $168,16 | $168,25 | $166,14 | 139,70K |
| 2026-09-25 | $168,40 | +0,49 % | $167,85 | $169,73 | $167,85 | 172,40K |
| 2026-09-24 | $167,58 | +1,70 % | $165,07 | $168,22 | $163,76 | 176,00K |
| 2026-09-23 | $164,78 | -0,53 % | $164,25 | $166,42 | $164,22 | 106,00K |
| 2026-09-22 | $165,65 | -0,07 % | $167,27 | $167,40 | $164,32 | 156,60K |
| 2026-09-21 | $165,77 | -1,34 % | $168,59 | $169,34 | $165,60 | 116,60K |
| 2026-09-18 | $168,02 | +0,08 % | $167,05 | $168,69 | $165,25 | 281,30K |
| 2026-09-17 | $167,89 | +0,03 % | $170,34 | $170,34 | $167,17 | 111,40K |
| 2026-09-16 | $167,84 | -1,89 % | $170,77 | $171,97 | $164,48 | 198,10K |
| 2026-09-15 | $171,07 | -0,22 % | $171,32 | $173,34 | $170,23 | 198,50K |
| 2026-09-14 | $171,44 | +0,63 % | $170,00 | $172,36 | $169,94 | 123,00K |
| 2026-09-11 | $170,37 | +0,07 % | $172,88 | $173,88 | $168,85 | 135,90K |
| 2026-09-10 | $170,25 | -0,23 % | $170,63 | $171,92 | $168,15 | 139,90K |
| 2026-09-09 | $170,64 | -0,88 % | $170,42 | $171,88 | $168,55 | 139,90K |
| 2026-09-08 | $172,16 | +0,02 % | $171,39 | $173,18 | $170,21 | 130,80K |
| 2026-09-04 | $172,12 | +0,73 % | $170,02 | $172,48 | $167,53 | 98,70K |
| 2026-09-03 | $170,87 | +0,71 % | $171,19 | $173,21 | $170,80 | 176,70K |
| 2026-09-02 | $169,66 | +2,14 % | $167,26 | $170,06 | $166,79 | 184,00K |
| 2026-09-01 | $166,10 | -1,91 % | $168,58 | $170,26 | $165,26 | 141,50K |
| 2026-08-31 | $169,34 | -1,40 % | $170,71 | $172,41 | $168,76 | 155,90K |
| 2026-08-28 | $171,74 | +0,19 % | $172,33 | $172,90 | $170,78 | 96,40K |
| 2026-08-27 | $171,41 | +0,27 % | $170,00 | $171,78 | $168,56 | 116,50K |
| 2026-08-26 | $170,95 | -0,10 % | $171,65 | $171,93 | $170,00 | 131,00K |
| 2026-08-25 | $171,12 | -1,05 % | $173,45 | $175,13 | $171,09 | 150,30K |
| 2026-08-24 | $172,94 | -0,17 % | $173,22 | $175,63 | $172,89 | 88,10K |
| 2026-08-21 | $173,23 | +0,90 % | $173,02 | $173,33 | $169,60 | 108,20K |
| 2026-08-20 | $171,69 | -0,56 % | $171,30 | $173,12 | $170,95 | 232,10K |
| 2026-08-19 | $172,66 | -2,31 % | $176,91 | $177,91 | $172,44 | 152,20K |
| 2026-08-18 | $176,74 | -0,65 % | $178,56 | $179,71 | $175,47 | 168,40K |
| 2026-08-17 | $177,90 | -0,63 % | $178,23 | $179,83 | $176,97 | 124,00K |
| 2026-08-14 | $179,02 | +0,48 % | $177,87 | $179,85 | $177,87 | 123,50K |
| 2026-08-13 | $178,16 | +0,42 % | $178,73 | $180,00 | $177,01 | 159,40K |
| 2026-08-12 | $177,41 | +0,08 % | $177,63 | $179,99 | $177,24 | 168,40K |
| 2026-08-11 | $177,27 | +2,27 % | $173,43 | $177,49 | $172,84 | 138,00K |
| 2026-08-10 | $173,34 | +0,46 % | $171,11 | $173,67 | $171,11 | 142,70K |
| 2026-08-07 | $172,54 | -0,78 % | $173,19 | $173,76 | $170,73 | 219,40K |
| 2026-08-06 | $173,89 | -0,16 % | $175,55 | $175,55 | $172,78 | 120,50K |
| 2026-08-05 | $174,17 | -0,55 % | $175,60 | $175,84 | $172,84 | 182,90K |
| 2026-08-04 | $175,13 | +0,93 % | $174,35 | $176,59 | $173,36 | 174,20K |
| 2026-08-03 | $173,51 | +1,52 % | $174,00 | $174,74 | $171,81 | 140,50K |
| 2026-07-31 | $170,92 | +0,81 % | $169,70 | $171,56 | $168,01 | 113,30K |
| 2026-07-30 | $169,55 | -0,88 % | $172,49 | $174,00 | $169,35 | 149,20K |
| 2026-07-29 | $171,05 | -1,22 % | $171,34 | $174,00 | $169,74 | 198,60K |
| 2026-07-28 | $173,16 | +2,97 % | $168,45 | $173,44 | $168,38 | 177,80K |
| 2026-07-27 | $168,16 | -0,87 % | $169,95 | $171,71 | $167,56 | 271,40K |
| 2026-07-24 | $169,64 | +0,43 % | $170,63 | $173,16 | $168,94 | 227,20K |
| 2026-07-23 | $168,91 | +0,67 % | $166,32 | $168,97 | $162,70 | 230,40K |
| 2026-07-22 | $167,78 | -0,08 % | $170,00 | $173,29 | $165,15 | 399,90K |
| 2026-07-21 | $167,91 | +0,53 % | $166,39 | $168,43 | $164,35 | 226,30K |
| 2026-07-20 | $167,02 | -1,62 % | $169,69 | $169,82 | $167,02 | 162,20K |
| 2026-07-17 | $169,77 | -1,23 % | $169,52 | $171,34 | $168,59 | 169,60K |
| 2026-07-16 | $171,88 | +3,84 % | $166,35 | $173,48 | $166,23 | 310,40K |
| 2026-07-15 | $165,53 | +0,52 % | $165,88 | $168,12 | $164,10 | 174,90K |
| 2026-07-14 | $164,68 | +0,06 % | $165,45 | $166,08 | $163,56 | 184,00K |
| 2026-07-13 | $164,58 | +0,30 % | $164,19 | $165,63 | $163,25 | 163,10K |
| 2026-07-10 | $164,08 | +0,55 % | $163,61 | $164,52 | $163,03 | 271,60K |
| 2026-07-09 | $163,18 | +1,10 % | $162,20 | $165,67 | $160,35 | 411,70K |
| 2026-07-08 | $161,41 | -2,28 % | $164,16 | $164,16 | $160,38 | 232,80K |
| 2026-07-07 | $165,18 | -0,57 % | $166,07 | $166,58 | $164,00 | 137,10K |
| 2026-07-06 | $166,12 | -0,36 % | $166,79 | $169,15 | $166,11 | 187,60K |
| 2026-07-02 | $166,72 | -1,24 % | $169,93 | $170,82 | $165,21 | 226,60K |
| 2026-07-01 | $168,82 | +2,07 % | $166,85 | $169,91 | $165,83 | 248,80K |
| 2026-06-30 | $165,39 | +1,52 % | $163,03 | $165,55 | $161,14 | 226,50K |
| 2026-06-29 | $162,92 | -0,20 % | $162,50 | $164,26 | $160,95 | 385,20K |
| 2026-06-26 | $163,25 | +1,18 % | $160,00 | $163,72 | $160,00 | 763,50K |
| 2026-06-25 | $161,35 | +3,18 % | $157,00 | $161,45 | $156,53 | 286,40K |
| 2026-06-24 | $156,38 | +2,65 % | $152,62 | $157,52 | $152,25 | 250,30K |
| 2026-06-23 | $152,35 | +0,73 % | $150,38 | $152,66 | $148,98 | 246,40K |
| 2026-06-22 | $151,25 | +3,00 % | $146,03 | $151,29 | $144,08 | 565,80K |
| 2026-06-18 | $146,85 | +1,59 % | $146,17 | $147,89 | $145,04 | 3,31M |
| 2026-06-17 | $144,55 | -1,69 % | $146,42 | $148,60 | $143,77 | 392,80K |
| 2026-06-16 | $147,04 | +0,27 % | $148,80 | $151,24 | $146,22 | 299,50K |
| 2026-06-15 | $146,64 | -1,29 % | $150,39 | $152,50 | $146,51 | 295,10K |
| 2026-06-12 | $148,55 | +0,90 % | $148,73 | $150,61 | $147,62 | 293,40K |
| 2026-06-11 | $147,22 | +1,65 % | $145,89 | $148,41 | $144,44 | 274,30K |
| 2026-06-10 | $144,83 | -1,68 % | $147,47 | $150,00 | $144,14 | 297,00K |
| 2026-06-09 | $147,31 | +2,26 % | $143,63 | $148,29 | $143,63 | 308,60K |
| 2026-06-08 | $144,06 | +4,94 % | $141,08 | $147,55 | $141,08 | 560,90K |
| 2026-06-05 | $137,28 | +0,77 % | $137,18 | $138,76 | $135,74 | 187,80K |
| 2026-06-04 | $136,23 | +3,31 % | $134,97 | $137,24 | $134,34 | 184,60K |
| 2026-06-03 | $131,86 | -4,11 % | $136,33 | $136,65 | $131,86 | 202,70K |
| 2026-06-02 | $137,51 | +0,47 % | $137,10 | $139,10 | $137,10 | 171,40K |
| 2026-06-01 | $136,86 | -2,43 % | $138,48 | $140,12 | $135,12 | 153,30K |
| 2026-05-29 | $140,27 | -0,16 % | $140,37 | $142,40 | $139,82 | 150,70K |
| 2026-05-28 | $140,50 | +0,64 % | $139,46 | $140,86 | $138,01 | 138,20K |
| 2026-05-27 | $139,61 | -3,08 % | $144,82 | $145,36 | $139,20 | 123,10K |
| 2026-05-26 | $144,05 | +1,67 % | $142,78 | $146,24 | $142,78 | 182,20K |