Nayax Ltd. NYAX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$48,25+0,54 (+1,13 %)
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 | $48,25 | +1,13 % | $48,64 | $49,83 | $48,03 | 23,89K |
| 2026-09-30 | $47,71 | +7,05 % | $46,62 | $48,00 | $46,62 | 43,20K |
| 2026-09-29 | $44,57 | -0,20 % | $44,58 | $45,33 | $44,51 | 55,70K |
| 2026-09-28 | $44,66 | -0,82 % | $44,63 | $45,50 | $44,14 | 27,90K |
| 2026-09-25 | $45,03 | +0,63 % | $45,72 | $45,96 | $44,84 | 20,90K |
| 2026-09-24 | $44,75 | +4,97 % | $43,62 | $45,65 | $43,32 | 37,40K |
| 2026-09-23 | $42,63 | -1,62 % | $43,26 | $43,33 | $42,35 | 36,00K |
| 2026-09-22 | $43,33 | -1,90 % | $42,53 | $44,08 | $42,53 | 25,70K |
| 2026-09-21 | $44,17 | +2,08 % | $44,92 | $45,12 | $43,31 | 32,60K |
| 2026-09-18 | $43,27 | -1,09 % | $43,74 | $43,74 | $43,21 | 5,10K |
| 2026-09-17 | $43,74 | +1,95 % | $43,76 | $44,13 | $43,52 | 9,90K |
| 2026-09-16 | $42,91 | -4,90 % | $43,50 | $44,06 | $42,77 | 19,60K |
| 2026-09-15 | $45,12 | -1,98 % | $45,23 | $46,13 | $44,85 | 53,60K |
| 2026-09-14 | $46,03 | -2,48 % | $46,65 | $46,65 | $45,35 | 32,90K |
| 2026-09-11 | $47,20 | -0,43 % | $44,88 | $47,99 | $44,88 | 17,50K |
| 2026-09-10 | $47,40 | -3,59 % | $47,63 | $47,67 | $47,01 | 13,60K |
| 2026-09-09 | $49,17 | -3,91 % | $49,87 | $50,17 | $49,17 | 20,60K |
| 2026-09-08 | $51,17 | -2,05 % | $51,81 | $51,84 | $51,04 | 150,70K |
| 2026-09-04 | $52,24 | -0,84 % | $52,31 | $52,50 | $51,76 | 8,00K |
| 2026-09-03 | $52,68 | -1,99 % | $53,31 | $53,31 | $52,24 | 8,70K |
| 2026-09-02 | $53,75 | +0,69 % | $53,74 | $54,18 | $53,34 | 17,10K |
| 2026-09-01 | $53,38 | +2,54 % | $53,80 | $53,80 | $53,03 | 16,60K |
| 2026-08-31 | $52,06 | +1,98 % | $51,52 | $53,14 | $51,52 | 31,10K |
| 2026-08-28 | $51,05 | -2,20 % | $51,85 | $53,34 | $51,05 | 8,00K |
| 2026-08-27 | $52,20 | -3,37 % | $52,98 | $52,98 | $52,00 | 15,70K |
| 2026-08-26 | $54,02 | +4,10 % | $54,65 | $55,40 | $53,98 | 25,60K |
| 2026-08-25 | $51,89 | +12,36 % | $52,28 | $52,89 | $51,27 | 68,30K |
| 2026-08-24 | $46,18 | -0,73 % | $46,56 | $46,56 | $45,59 | 28,00K |
| 2026-08-21 | $46,52 | -1,82 % | $46,55 | $47,00 | $46,00 | 15,10K |
| 2026-08-20 | $47,38 | -1,56 % | $47,49 | $47,92 | $47,22 | 8,00K |
| 2026-08-19 | $48,13 | +3,44 % | $49,30 | $49,30 | $47,92 | 19,00K |
| 2026-08-18 | $46,53 | -3,08 % | $46,37 | $47,20 | $45,82 | 53,50K |
| 2026-08-17 | $48,01 | -5,12 % | $48,86 | $49,10 | $47,82 | 50,70K |
| 2026-08-14 | $50,60 | -5,40 % | $54,25 | $54,25 | $50,43 | 63,50K |
| 2026-08-13 | $53,49 | +7,24 % | $52,61 | $53,87 | $52,32 | 29,80K |
| 2026-08-12 | $49,88 | -7,41 % | $53,00 | $53,00 | $49,88 | 54,70K |
| 2026-08-11 | $53,87 | -13,11 % | $52,46 | $54,98 | $51,94 | 86,80K |
| 2026-08-10 | $62,00 | -10,22 % | $63,43 | $63,96 | $61,95 | 27,20K |
| 2026-08-07 | $69,06 | +1,16 % | $64,57 | $70,00 | $64,57 | 3,50K |
| 2026-08-06 | $68,27 | +2,12 % | $68,13 | $68,92 | $67,89 | 4,00K |
| 2026-08-05 | $66,85 | -1,62 % | $66,63 | $67,16 | $66,63 | 5,30K |
| 2026-08-04 | $67,95 | -2,34 % | $66,39 | $67,95 | $66,39 | 6,30K |
| 2026-08-03 | $69,58 | +1,92 % | $68,27 | $69,58 | $68,27 | 6,90K |
| 2026-07-31 | $68,27 | +2,46 % | $68,64 | $68,64 | $67,23 | 3,80K |
| 2026-07-30 | $66,63 | -2,04 % | $66,13 | $66,63 | $66,13 | 3,30K |
| 2026-07-29 | $68,02 | -0,93 % | $67,97 | $68,97 | $67,97 | 8,70K |
| 2026-07-28 | $68,66 | -1,68 % | $68,62 | $70,15 | $68,56 | 12,90K |
| 2026-07-27 | $69,83 | +0,30 % | $70,26 | $70,28 | $69,30 | 5,60K |
| 2026-07-24 | $69,62 | +2,55 % | $68,98 | $70,75 | $68,00 | 12,10K |
| 2026-07-23 | $67,89 | -0,21 % | $67,11 | $68,02 | $67,11 | 2,00K |
| 2026-07-22 | $68,03 | -1,83 % | $69,00 | $69,10 | $68,03 | 3,20K |
| 2026-07-21 | $69,30 | +2,99 % | $69,28 | $69,65 | $69,20 | 6,20K |
| 2026-07-20 | $67,29 | +4,55 % | $67,02 | $67,82 | $66,87 | 6,60K |
| 2026-07-17 | $64,36 | -0,83 % | $64,75 | $64,84 | $63,00 | 5,60K |
| 2026-07-16 | $64,90 | +2,54 % | $65,06 | $65,45 | $64,67 | 6,10K |
| 2026-07-15 | $63,29 | +1,22 % | $64,33 | $64,34 | $62,65 | 28,00K |
| 2026-07-14 | $62,53 | -0,07 % | $63,69 | $63,74 | $61,92 | 9,90K |
| 2026-07-13 | $62,57 | -4,71 % | $63,53 | $63,85 | $61,79 | 24,20K |
| 2026-07-10 | $65,66 | -1,05 % | $66,20 | $66,63 | $65,22 | 6,80K |
| 2026-07-09 | $66,36 | +1,06 % | $65,50 | $66,36 | $64,78 | 13,60K |
| 2026-07-08 | $65,67 | -0,54 % | $65,00 | $65,83 | $64,72 | 13,40K |
| 2026-07-07 | $66,02 | -8,26 % | $69,09 | $69,91 | $63,01 | 48,10K |
| 2026-07-06 | $71,96 | +2,49 % | $70,55 | $72,17 | $70,55 | 7,70K |
| 2026-07-02 | $70,22 | +3,63 % | $70,77 | $72,96 | $69,66 | 17,20K |
| 2026-07-01 | $67,76 | +3,43 % | $67,54 | $68,40 | $67,14 | 7,30K |
| 2026-06-30 | $65,51 | +2,25 % | $65,26 | $66,15 | $64,89 | 9,20K |
| 2026-06-29 | $64,07 | +0,64 % | $65,25 | $65,28 | $63,21 | 20,20K |
| 2026-06-26 | $63,66 | -6,38 % | $64,02 | $64,67 | $63,58 | 16,00K |
| 2026-06-25 | $68,00 | +1,92 % | $70,05 | $70,07 | $68,00 | 9,90K |
| 2026-06-24 | $66,72 | +2,98 % | $65,92 | $67,69 | $65,90 | 13,80K |
| 2026-06-23 | $64,79 | +1,86 % | $64,86 | $65,51 | $64,38 | 17,40K |
| 2026-06-22 | $63,61 | -2,54 % | $64,73 | $64,73 | $62,50 | 21,10K |
| 2026-06-18 | $65,27 | +3,18 % | $65,28 | $65,74 | $64,99 | 6,60K |
| 2026-06-17 | $63,26 | -3,86 % | $66,04 | $66,30 | $63,26 | 12,20K |
| 2026-06-16 | $65,80 | -2,56 % | $66,33 | $67,00 | $65,80 | 4,80K |
| 2026-06-15 | $67,53 | -0,46 % | $67,82 | $68,10 | $67,51 | 4,10K |
| 2026-06-12 | $67,84 | +2,28 % | $67,01 | $68,79 | $67,01 | 8,10K |
| 2026-06-11 | $66,33 | +4,08 % | $64,70 | $66,33 | $64,70 | 10,70K |
| 2026-06-10 | $63,73 | -0,81 % | $63,78 | $64,69 | $63,73 | 9,00K |
| 2026-06-09 | $64,25 | -2,12 % | $65,93 | $65,94 | $64,11 | 9,10K |
| 2026-06-08 | $65,64 | +0,98 % | $66,65 | $67,30 | $65,64 | 12,90K |
| 2026-06-05 | $65,00 | -4,58 % | $67,99 | $67,99 | $65,00 | 5,70K |
| 2026-06-04 | $68,12 | -0,21 % | $68,06 | $68,47 | $67,78 | 27,80K |
| 2026-06-03 | $68,26 | -0,78 % | $68,69 | $69,46 | $68,09 | 12,30K |
| 2026-06-02 | $68,80 | -6,56 % | $69,61 | $69,79 | $68,58 | 19,90K |
| 2026-06-01 | $73,63 | -2,88 % | $73,31 | $73,97 | $72,39 | 26,60K |
| 2026-05-29 | $75,81 | +2,25 % | $76,85 | $76,86 | $75,20 | 20,70K |
| 2026-05-28 | $74,14 | -0,23 % | $74,91 | $75,68 | $73,90 | 15,00K |
| 2026-05-27 | $74,31 | +5,14 % | $72,81 | $75,33 | $72,81 | 41,50K |
| 2026-05-26 | $70,68 | +3,97 % | $69,50 | $71,51 | $69,50 | 17,00K |