NICE NICE
NASDAQ · Israel · Technologie
$111,27+4,46 (+4,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $111,27 | +4,18 % | $109,98 | $113,50 | $109,37 | 583,30K |
| 2026-09-29 | $106,81 | -2,09 % | $108,62 | $109,00 | $105,66 | 527,90K |
| 2026-09-28 | $109,09 | -3,30 % | $112,00 | $112,00 | $107,61 | 547,80K |
| 2026-09-25 | $112,81 | -0,72 % | $112,95 | $114,93 | $112,26 |
| 340,10K |
| 2026-09-24 | $113,63 | -3,53 % | $117,34 | $118,44 | $112,43 | 622,30K |
| 2026-09-23 | $117,79 | -0,42 % | $118,14 | $128,51 | $116,82 | 1,10M |
| 2026-09-22 | $118,29 | +3,27 % | $115,25 | $119,40 | $112,16 | 1,20M |
| 2026-09-21 | $114,54 | +9,12 % | $105,04 | $116,03 | $103,70 | 1,17M |
| 2026-09-18 | $104,97 | -0,28 % | $104,93 | $105,57 | $102,51 | 681,20K |
| 2026-09-17 | $105,26 | -0,16 % | $106,85 | $108,73 | $105,19 | 375,40K |
| 2026-09-16 | $105,43 | +1,39 % | $101,37 | $105,62 | $101,37 | 393,40K |
| 2026-09-15 | $103,98 | -2,54 % | $105,00 | $106,18 | $103,01 | 296,80K |
| 2026-09-14 | $106,69 | +8,67 % | $102,30 | $107,20 | $100,93 | 539,50K |
| 2026-09-11 | $98,18 | +0,14 % | $97,57 | $99,02 | $97,44 | 542,80K |
| 2026-09-10 | $98,04 | -0,84 % | $98,75 | $99,75 | $97,65 | 241,90K |
| 2026-09-09 | $98,87 | -2,56 % | $102,04 | $102,05 | $98,52 | 517,90K |
| 2026-09-08 | $101,47 | -3,82 % | $103,56 | $103,96 | $100,48 | 309,60K |
| 2026-09-04 | $105,50 | -2,59 % | $107,83 | $108,78 | $104,39 | 282,60K |
| 2026-09-03 | $108,31 | +1,36 % | $109,43 | $111,15 | $107,58 | 383,10K |
| 2026-09-02 | $106,86 | +0,25 % | $105,04 | $108,63 | $105,04 | 349,30K |
| 2026-09-01 | $106,59 | -2,37 % | $106,81 | $109,74 | $105,65 | 405,00K |
| 2026-08-31 | $109,18 | +0,31 % | $107,94 | $110,60 | $107,94 | 487,40K |
| 2026-08-28 | $108,84 | +3,57 % | $104,39 | $109,09 | $104,39 | 524,80K |
| 2026-08-27 | $105,09 | +3,95 % | $104,98 | $106,24 | $103,16 | 458,40K |
| 2026-08-26 | $101,10 | +0,67 % | $98,96 | $101,58 | $98,90 | 180,10K |
| 2026-08-25 | $100,43 | +0,18 % | $98,37 | $100,66 | $98,37 | 276,80K |
| 2026-08-24 | $100,25 | +0,01 % | $100,16 | $101,61 | $99,83 | 258,10K |
| 2026-08-21 | $100,24 | -0,13 % | $100,38 | $102,21 | $99,24 | 460,30K |
| 2026-08-20 | $100,37 | -0,55 % | $99,64 | $101,50 | $99,49 | 319,50K |
| 2026-08-19 | $100,93 | +1,38 % | $98,58 | $101,58 | $98,57 | 530,90K |
| 2026-08-18 | $99,56 | +1,70 % | $99,33 | $100,77 | $98,63 | 550,20K |
| 2026-08-17 | $97,90 | -4,26 % | $100,79 | $101,65 | $97,75 | 355,10K |
| 2026-08-14 | $102,26 | -2,84 % | $106,64 | $106,78 | $101,74 | 414,00K |
| 2026-08-13 | $105,25 | +6,79 % | $100,68 | $105,42 | $98,18 | 866,60K |
| 2026-08-12 | $98,56 | -2,92 % | $98,49 | $100,21 | $97,35 | 633,00K |
| 2026-08-11 | $101,52 | -1,02 % | $101,07 | $103,09 | $100,75 | 665,60K |
| 2026-08-10 | $102,57 | +0,71 % | $100,00 | $102,68 | $99,97 | 765,00K |
| 2026-08-07 | $101,85 | +4,88 % | $97,76 | $101,93 | $97,21 | 552,80K |
| 2026-08-06 | $97,11 | -2,25 % | $96,54 | $98,74 | $95,97 | 835,60K |
| 2026-08-05 | $99,35 | -3,81 % | $95,63 | $100,63 | $93,48 | 1,36M |
| 2026-08-04 | $103,29 | +2,62 % | $98,67 | $103,79 | $98,66 | 848,80K |
| 2026-08-03 | $100,65 | +1,88 % | $102,23 | $103,18 | $99,28 | 632,40K |
| 2026-07-31 | $98,79 | -0,09 % | $98,19 | $100,54 | $97,31 | 389,40K |
| 2026-07-30 | $98,88 | -5,85 % | $100,92 | $101,45 | $96,44 | 504,60K |
| 2026-07-29 | $105,02 | +3,56 % | $101,52 | $105,84 | $101,40 | 806,20K |
| 2026-07-28 | $101,41 | +6,74 % | $96,94 | $101,57 | $96,94 | 755,50K |
| 2026-07-27 | $95,01 | +5,26 % | $90,69 | $95,72 | $90,69 | 886,20K |
| 2026-07-24 | $90,26 | +3,96 % | $87,93 | $91,62 | $87,21 | 715,50K |
| 2026-07-23 | $86,82 | -1,92 % | $89,62 | $89,73 | $86,01 | 446,90K |
| 2026-07-22 | $88,52 | -5,96 % | $92,58 | $92,84 | $88,15 | 967,00K |
| 2026-07-21 | $94,13 | -7,11 % | $97,40 | $98,79 | $92,54 | 890,00K |
| 2026-07-20 | $101,34 | +1,19 % | $98,83 | $101,92 | $98,14 | 951,80K |
| 2026-07-17 | $100,15 | -0,77 % | $100,00 | $101,29 | $99,51 | 453,90K |
| 2026-07-16 | $100,93 | -0,59 % | $102,19 | $102,70 | $99,56 | 478,90K |
| 2026-07-15 | $101,53 | -0,73 % | $103,90 | $104,56 | $100,63 | 279,20K |
| 2026-07-14 | $102,28 | -1,16 % | $98,59 | $103,21 | $98,50 | 309,30K |
| 2026-07-13 | $103,48 | +3,75 % | $102,00 | $105,00 | $101,81 | 450,70K |
| 2026-07-10 | $99,74 | +1,92 % | $99,90 | $100,74 | $99,06 | 248,80K |
| 2026-07-09 | $97,86 | +1,10 % | $94,75 | $98,15 | $93,75 | 344,00K |
| 2026-07-08 | $96,80 | -1,86 % | $96,99 | $98,00 | $96,13 | 379,10K |
| 2026-07-07 | $98,63 | +1,50 % | $98,61 | $99,90 | $97,82 | 463,00K |
| 2026-07-06 | $97,17 | +0,44 % | $94,77 | $97,82 | $94,60 | 380,90K |
| 2026-07-02 | $96,74 | +2,01 % | $94,96 | $98,41 | $94,96 | 413,40K |
| 2026-07-01 | $94,83 | +4,38 % | $94,20 | $96,49 | $93,66 | 576,70K |
| 2026-06-30 | $90,85 | -1,03 % | $90,50 | $91,47 | $89,28 | 486,70K |
| 2026-06-29 | $91,80 | -0,21 % | $94,05 | $94,10 | $90,53 | 405,70K |
| 2026-06-26 | $91,99 | +5,01 % | $86,73 | $92,03 | $86,73 | 762,60K |
| 2026-06-25 | $87,60 | +0,22 % | $86,19 | $88,42 | $85,76 | 660,90K |
| 2026-06-24 | $87,41 | +0,39 % | $86,55 | $88,94 | $86,53 | 441,30K |
| 2026-06-23 | $87,07 | +3,57 % | $84,35 | $87,28 | $83,92 | 655,00K |
| 2026-06-22 | $84,07 | -0,72 % | $83,85 | $86,98 | $83,27 | 634,80K |
| 2026-06-18 | $84,68 | +1,84 % | $83,81 | $85,34 | $83,10 | 832,60K |
| 2026-06-17 | $83,15 | -4,68 % | $86,08 | $87,63 | $83,10 | 1,04M |
| 2026-06-16 | $87,23 | +0,80 % | $85,97 | $88,39 | $85,60 | 696,20K |
| 2026-06-15 | $86,54 | -2,45 % | $89,02 | $90,50 | $85,74 | 702,70K |
| 2026-06-12 | $88,71 | +0,72 % | $87,24 | $88,97 | $85,80 | 735,30K |
| 2026-06-11 | $88,08 | -0,32 % | $86,00 | $88,90 | $84,99 | 773,00K |
| 2026-06-10 | $88,36 | -0,29 % | $86,36 | $90,77 | $86,24 | 714,90K |
| 2026-06-09 | $88,62 | -2,99 % | $90,00 | $92,01 | $85,71 | 1,01M |
| 2026-06-08 | $91,35 | -1,92 % | $92,69 | $93,72 | $90,91 | 1,02M |
| 2026-06-05 | $93,14 | -0,50 % | $93,34 | $95,41 | $92,20 | 651,90K |
| 2026-06-04 | $93,61 | -1,37 % | $96,20 | $97,00 | $93,45 | 530,80K |
| 2026-06-03 | $94,91 | -2,21 % | $96,90 | $96,90 | $93,44 | 759,00K |
| 2026-06-02 | $97,05 | -2,41 % | $97,08 | $98,19 | $95,03 | 784,10K |
| 2026-06-01 | $99,45 | +7,33 % | $95,08 | $101,75 | $95,00 | 1,22M |
| 2026-05-29 | $92,66 | +2,23 % | $90,18 | $93,40 | $89,54 | 1,23M |
| 2026-05-28 | $90,64 | -0,56 % | $89,69 | $92,18 | $88,42 | 1,14M |
| 2026-05-27 | $91,15 | -3,20 % | $92,12 | $94,35 | $91,05 | 530,10K |
| 2026-05-26 | $94,16 | -0,32 % | $94,17 | $96,21 | $93,24 | 531,80K |
| 2026-05-22 | $94,46 | -0,93 % | $95,50 | $97,80 | $94,33 | 462,80K |