NLI Holdings, Inc. NL
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$6,94-0,08 (-1,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,94 | -0,29 % | $6,93 | $6,99 | $6,91 | 2,87K |
| 2026-09-30 | $6,96 | -1,56 % | $7,00 | $7,13 | $6,96 | 13,40K |
| 2026-09-29 | $7,07 | +1,00 % | $7,00 | $7,08 | $6,94 | 12,00K |
| 2026-09-28 | $7,00 | -0,28 % | $6,96 | $7,10 | $6,94 | 18,30K |
| 2026-09-25 | $7,02 | -0,28 % | $6,92 | $7,07 | $6,92 | 13,20K |
| 2026-09-24 | $7,04 | +1,44 % | $6,95 | $7,10 | $6,95 | 15,30K |
| 2026-09-23 | $6,94 | -1,84 % | $6,99 | $6,99 | $6,79 | 18,00K |
| 2026-09-22 | $7,07 | +3,51 % | $6,87 | $7,09 | $6,86 | 23,50K |
| 2026-09-21 | $6,83 | -0,44 % | $6,84 | $6,92 | $6,50 | 21,80K |
| 2026-09-18 | $6,86 | -2,42 % | $7,03 | $7,15 | $6,54 | 51,60K |
| 2026-09-17 | $7,03 | +1,15 % | $7,06 | $7,09 | $6,90 | 26,50K |
| 2026-09-16 | $6,95 | -0,86 % | $7,01 | $7,16 | $6,95 | 13,00K |
| 2026-09-15 | $7,01 | -0,14 % | $7,09 | $7,09 | $6,92 | 22,70K |
| 2026-09-14 | $7,02 | +0,14 % | $7,05 | $7,05 | $6,94 | 23,70K |
| 2026-09-11 | $7,01 | -0,14 % | $7,10 | $7,19 | $6,88 | 26,00K |
| 2026-09-10 | $7,02 | +4,00 % | $6,64 | $7,02 | $6,64 | 91,50K |
| 2026-09-09 | $6,75 | +2,58 % | $6,60 | $6,79 | $6,60 | 88,50K |
| 2026-09-08 | $6,58 | -3,09 % | $6,73 | $6,79 | $6,49 | 66,90K |
| 2026-09-04 | $6,79 | -2,02 % | $6,85 | $6,90 | $6,55 | 27,10K |
| 2026-09-03 | $6,93 | +2,67 % | $6,81 | $6,93 | $6,76 | 14,60K |
| 2026-09-02 | $6,75 | +0,45 % | $6,73 | $6,96 | $6,72 | 37,70K |
| 2026-09-01 | $6,72 | +0,75 % | $6,70 | $6,84 | $6,62 | 45,50K |
| 2026-08-31 | $6,67 | -0,89 % | $6,72 | $6,77 | $6,62 | 18,80K |
| 2026-08-28 | $6,73 | +3,06 % | $6,50 | $6,89 | $6,50 | 67,10K |
| 2026-08-27 | $6,53 | -0,91 % | $6,61 | $6,61 | $6,51 | 10,00K |
| 2026-08-26 | $6,59 | +0,92 % | $6,57 | $6,61 | $6,44 | 32,50K |
| 2026-08-25 | $6,53 | +1,56 % | $6,47 | $6,80 | $6,46 | 41,70K |
| 2026-08-24 | $6,43 | -0,62 % | $6,47 | $6,58 | $6,38 | 96,00K |
| 2026-08-21 | $6,47 | +0,47 % | $6,44 | $6,50 | $6,36 | 27,60K |
| 2026-08-20 | $6,44 | -0,31 % | $6,39 | $6,57 | $6,38 | 17,70K |
| 2026-08-19 | $6,46 | -0,62 % | $6,49 | $6,60 | $6,37 | 20,90K |
| 2026-08-18 | $6,50 | +1,25 % | $6,45 | $6,64 | $6,37 | 38,90K |
| 2026-08-17 | $6,42 | -0,31 % | $6,47 | $6,53 | $6,28 | 40,70K |
| 2026-08-14 | $6,44 | -1,38 % | $6,53 | $6,57 | $6,42 | 19,10K |
| 2026-08-13 | $6,53 | -2,83 % | $6,78 | $6,81 | $6,50 | 31,70K |
| 2026-08-12 | $6,72 | +5,00 % | $6,40 | $6,72 | $6,40 | 43,70K |
| 2026-08-11 | $6,40 | +1,75 % | $6,35 | $6,58 | $6,35 | 77,40K |
| 2026-08-10 | $6,29 | -3,08 % | $6,49 | $6,63 | $6,15 | 81,20K |
| 2026-08-07 | $6,49 | +3,02 % | $6,30 | $6,49 | $6,22 | 54,40K |
| 2026-08-06 | $6,30 | +9,57 % | $5,87 | $6,34 | $5,87 | 82,50K |
| 2026-08-05 | $5,75 | -1,54 % | $5,86 | $5,90 | $5,73 | 42,60K |
| 2026-08-04 | $5,84 | -1,35 % | $5,90 | $5,99 | $5,79 | 19,00K |
| 2026-08-03 | $5,92 | +3,14 % | $5,83 | $5,92 | $5,83 | 17,10K |
| 2026-07-31 | $5,74 | -3,20 % | $5,96 | $5,96 | $5,70 | 17,60K |
| 2026-07-30 | $5,93 | +0,34 % | $5,86 | $6,00 | $5,86 | 15,10K |
| 2026-07-29 | $5,91 | -0,67 % | $5,97 | $5,97 | $5,64 | 32,20K |
| 2026-07-28 | $5,95 | +2,94 % | $5,78 | $6,00 | $5,75 | 33,20K |
| 2026-07-27 | $5,78 | -0,52 % | $5,85 | $5,87 | $5,70 | 24,20K |
| 2026-07-24 | $5,81 | +0,35 % | $5,79 | $5,81 | $5,65 | 20,60K |
| 2026-07-23 | $5,79 | +2,66 % | $5,64 | $5,84 | $5,64 | 35,10K |
| 2026-07-22 | $5,64 | -2,93 % | $5,86 | $5,86 | $5,59 | 92,60K |
| 2026-07-21 | $5,81 | +1,40 % | $5,70 | $5,81 | $5,70 | 19,90K |
| 2026-07-20 | $5,73 | -2,88 % | $5,94 | $5,94 | $5,71 | 47,70K |
| 2026-07-17 | $5,90 | -1,99 % | $5,98 | $6,15 | $5,87 | 35,30K |
| 2026-07-16 | $6,02 | -0,17 % | $6,10 | $6,10 | $5,99 | 12,50K |
| 2026-07-15 | $6,03 | +0,67 % | $6,06 | $6,14 | $6,00 | 28,80K |
| 2026-07-14 | $5,99 | +0,34 % | $5,97 | $6,11 | $5,97 | 17,20K |
| 2026-07-13 | $5,97 | -1,49 % | $6,09 | $6,17 | $5,97 | 26,50K |
| 2026-07-10 | $6,06 | -0,66 % | $6,09 | $6,15 | $6,06 | 12,10K |
| 2026-07-09 | $6,10 | +0,33 % | $6,03 | $6,10 | $5,95 | 15,40K |
| 2026-07-08 | $6,08 | +0,83 % | $5,97 | $6,12 | $5,90 | 54,10K |
| 2026-07-07 | $6,03 | +2,55 % | $5,95 | $6,06 | $5,87 | 24,80K |
| 2026-07-06 | $5,88 | -6,37 % | $6,24 | $6,24 | $5,85 | 48,00K |
| 2026-07-02 | $6,28 | +5,72 % | $6,00 | $6,35 | $5,98 | 73,50K |
| 2026-07-01 | $5,94 | -0,17 % | $6,00 | $6,09 | $5,91 | 26,80K |
| 2026-06-30 | $5,95 | -4,65 % | $6,16 | $6,20 | $5,95 | 42,50K |
| 2026-06-29 | $6,24 | +6,48 % | $5,80 | $6,30 | $5,80 | 88,50K |
| 2026-06-26 | $5,86 | +1,74 % | $5,71 | $5,88 | $5,71 | 143,00K |
| 2026-06-25 | $5,76 | -2,70 % | $5,92 | $5,94 | $5,63 | 71,60K |
| 2026-06-24 | $5,92 | +1,37 % | $5,93 | $5,94 | $5,83 | 35,50K |
| 2026-06-23 | $5,84 | -2,34 % | $5,97 | $6,00 | $5,83 | 30,80K |
| 2026-06-22 | $5,98 | -0,33 % | $5,98 | $6,14 | $5,98 | 33,50K |
| 2026-06-18 | $6,00 | -1,15 % | $6,15 | $6,25 | $6,00 | 76,80K |
| 2026-06-17 | $6,07 | +1,68 % | $5,92 | $6,18 | $5,90 | 50,00K |
| 2026-06-16 | $5,97 | -0,83 % | $6,03 | $6,04 | $5,84 | 43,50K |
| 2026-06-15 | $6,02 | -0,50 % | $6,01 | $6,15 | $5,99 | 21,70K |
| 2026-06-12 | $6,05 | -1,14 % | $6,08 | $6,19 | $6,01 | 29,20K |
| 2026-06-11 | $6,12 | +1,83 % | $6,05 | $6,18 | $6,01 | 27,10K |
| 2026-06-10 | $6,01 | +0,67 % | $6,06 | $6,11 | $5,95 | 37,50K |
| 2026-06-09 | $5,97 | -0,50 % | $6,05 | $6,16 | $5,83 | 47,80K |
| 2026-06-08 | $6,00 | -0,33 % | $6,09 | $6,16 | $6,00 | 41,20K |
| 2026-06-05 | $6,02 | -0,66 % | $6,01 | $6,13 | $5,92 | 66,40K |
| 2026-06-04 | $6,06 | +1,17 % | $5,92 | $6,11 | $5,89 | 34,60K |
| 2026-06-03 | $5,99 | +1,35 % | $5,97 | $5,99 | $5,79 | 76,00K |
| 2026-06-02 | $5,91 | +3,87 % | $5,65 | $6,08 | $5,65 | 117,30K |
| 2026-06-01 | $5,69 | -6,26 % | $6,02 | $6,32 | $5,68 | 178,40K |
| 2026-05-29 | $6,07 | -17,53 % | $7,30 | $7,31 | $5,89 | 293,00K |
| 2026-05-28 | $7,36 | -13,62 % | $8,43 | $8,47 | $7,30 | 103,50K |
| 2026-05-27 | $8,52 | +10,36 % | $7,86 | $8,60 | $7,72 | 205,60K |
| 2026-05-26 | $7,72 | +9,50 % | $7,11 | $8,14 | $7,11 | 208,80K |