NCR Voyix Corporation VYX
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$6,840,00 (0,00 %)
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 | $6,84 | 0,00 % | $6,95 | $7,15 | $6,69 | 2,71M |
| 2026-09-30 | $6,84 | +3,32 % | $6,67 | $7,09 | $6,60 | 4,60M |
| 2026-09-29 | $6,62 | -3,07 % | $6,90 | $6,90 | $6,59 | 2,81M |
| 2026-09-28 | $6,83 | -3,39 % | $6,85 | $6,99 | $6,75 | 2,59M |
| 2026-09-25 | $7,07 | 0,00 % | $7,09 | $7,23 | $7,05 | 2,39M |
| 2026-09-24 | $7,07 | -0,84 % | $7,13 | $7,25 | $6,98 | 2,32M |
| 2026-09-23 | $7,13 | -3,65 % | $7,34 | $7,38 | $7,01 | 2,34M |
| 2026-09-22 | $7,40 | +1,51 % | $7,40 | $7,55 | $7,17 | 3,34M |
| 2026-09-21 | $7,29 | +8,16 % | $6,84 | $7,29 | $6,64 | 4,15M |
| 2026-09-18 | $6,74 | -2,88 % | $6,92 | $6,99 | $6,71 | 5,93M |
| 2026-09-17 | $6,94 | -2,39 % | $7,12 | $7,21 | $6,82 | 4,58M |
| 2026-09-16 | $7,11 | -5,95 % | $7,59 | $7,68 | $7,11 | 3,66M |
| 2026-09-15 | $7,56 | -8,47 % | $8,14 | $8,22 | $7,44 | 3,05M |
| 2026-09-14 | $8,26 | -3,39 % | $8,68 | $8,80 | $8,24 | 2,79M |
| 2026-09-11 | $8,55 | +5,95 % | $8,18 | $8,64 | $8,16 | 2,34M |
| 2026-09-10 | $8,07 | -3,47 % | $8,26 | $8,32 | $8,07 | 3,99M |
| 2026-09-09 | $8,36 | -1,42 % | $8,57 | $8,60 | $8,19 | 2,64M |
| 2026-09-08 | $8,48 | -7,22 % | $9,07 | $9,23 | $8,40 | 2,45M |
| 2026-09-04 | $9,14 | +2,01 % | $8,97 | $9,26 | $8,84 | 2,11M |
| 2026-09-03 | $8,96 | -0,22 % | $9,15 | $9,35 | $8,72 | 2,55M |
| 2026-09-02 | $8,98 | +2,75 % | $8,73 | $9,28 | $8,62 | 3,19M |
| 2026-09-01 | $8,74 | +4,30 % | $8,30 | $8,97 | $8,23 | 4,16M |
| 2026-08-31 | $8,38 | -4,56 % | $8,66 | $8,81 | $8,29 | 3,02M |
| 2026-08-28 | $8,78 | -4,36 % | $9,13 | $9,26 | $8,78 | 2,90M |
| 2026-08-27 | $9,18 | +3,38 % | $8,95 | $9,26 | $8,88 | 3,53M |
| 2026-08-26 | $8,88 | +9,23 % | $8,03 | $8,96 | $7,99 | 3,19M |
| 2026-08-25 | $8,13 | +2,14 % | $7,96 | $8,14 | $7,82 | 1,67M |
| 2026-08-24 | $7,96 | +0,63 % | $7,95 | $8,18 | $7,86 | 1,44M |
| 2026-08-21 | $7,91 | +3,40 % | $7,61 | $8,11 | $7,60 | 2,05M |
| 2026-08-20 | $7,65 | +0,13 % | $7,63 | $7,73 | $7,51 | 2,32M |
| 2026-08-19 | $7,64 | +0,79 % | $7,55 | $7,80 | $7,55 | 2,08M |
| 2026-08-18 | $7,58 | -1,56 % | $7,76 | $7,90 | $7,57 | 2,42M |
| 2026-08-17 | $7,70 | -5,64 % | $8,02 | $8,09 | $7,64 | 2,66M |
| 2026-08-14 | $8,16 | -3,89 % | $8,48 | $8,56 | $8,16 | 1,58M |
| 2026-08-13 | $8,49 | +4,30 % | $8,26 | $8,54 | $8,11 | 2,34M |
| 2026-08-12 | $8,14 | +1,12 % | $8,00 | $8,17 | $7,82 | 1,93M |
| 2026-08-11 | $8,05 | +1,51 % | $7,93 | $8,13 | $7,78 | 2,57M |
| 2026-08-10 | $7,93 | -3,88 % | $8,11 | $8,27 | $7,92 | 2,44M |
| 2026-08-07 | $8,25 | -1,55 % | $8,41 | $8,50 | $8,07 | 2,52M |
| 2026-08-06 | $8,38 | -11,97 % | $9,33 | $9,75 | $8,34 | 2,92M |
| 2026-08-05 | $9,52 | +7,21 % | $9,46 | $10,14 | $9,13 | 4,43M |
| 2026-08-04 | $8,88 | +2,78 % | $8,55 | $8,91 | $8,48 | 1,64M |
| 2026-08-03 | $8,64 | +4,47 % | $8,46 | $8,69 | $8,41 | 1,45M |
| 2026-07-31 | $8,27 | +1,35 % | $8,16 | $8,35 | $8,07 | 1,81M |
| 2026-07-30 | $8,16 | -5,77 % | $8,61 | $8,61 | $8,09 | 1,74M |
| 2026-07-29 | $8,66 | +0,70 % | $8,50 | $8,80 | $8,45 | 1,67M |
| 2026-07-28 | $8,60 | +4,75 % | $8,30 | $8,69 | $8,30 | 1,71M |
| 2026-07-27 | $8,21 | +7,04 % | $7,82 | $8,34 | $7,82 | 1,61M |
| 2026-07-24 | $7,67 | +0,92 % | $7,68 | $7,82 | $7,65 | 1,50M |
| 2026-07-23 | $7,60 | -2,44 % | $7,75 | $7,82 | $7,37 | 1,76M |
| 2026-07-22 | $7,79 | -1,89 % | $8,02 | $8,13 | $7,71 | 1,87M |
| 2026-07-21 | $7,94 | -1,85 % | $7,93 | $8,13 | $7,86 | 1,77M |
| 2026-07-20 | $8,09 | -1,46 % | $8,12 | $8,32 | $7,97 | 1,65M |
| 2026-07-17 | $8,21 | -0,97 % | $8,14 | $8,35 | $7,97 | 1,94M |
| 2026-07-16 | $8,29 | +4,02 % | $8,06 | $8,35 | $8,06 | 1,59M |
| 2026-07-15 | $7,97 | 0,00 % | $8,07 | $8,37 | $7,87 | 1,75M |
| 2026-07-14 | $7,97 | -2,21 % | $7,90 | $8,08 | $7,76 | 1,60M |
| 2026-07-13 | $8,15 | +1,12 % | $8,14 | $8,44 | $8,10 | 1,60M |
| 2026-07-10 | $8,06 | +0,88 % | $8,13 | $8,23 | $8,02 | 1,39M |
| 2026-07-09 | $7,99 | 0,00 % | $7,93 | $8,17 | $7,75 | 1,88M |
| 2026-07-08 | $7,99 | -6,22 % | $8,39 | $8,39 | $7,67 | 2,45M |
| 2026-07-07 | $8,52 | -2,74 % | $9,01 | $9,29 | $8,35 | 3,81M |
| 2026-07-06 | $8,76 | +0,69 % | $8,75 | $8,97 | $8,65 | 2,33M |
| 2026-07-02 | $8,70 | +2,35 % | $8,55 | $8,85 | $8,55 | 2,51M |
| 2026-07-01 | $8,50 | +4,04 % | $8,22 | $8,64 | $8,22 | 2,48M |
| 2026-06-30 | $8,17 | +2,25 % | $7,85 | $8,20 | $7,70 | 2,95M |
| 2026-06-29 | $7,99 | +0,63 % | $8,07 | $8,15 | $7,81 | 3,23M |
| 2026-06-26 | $7,94 | +5,73 % | $7,48 | $7,99 | $7,48 | 5,27M |
| 2026-06-25 | $7,51 | +0,13 % | $7,58 | $7,77 | $7,39 | 1,80M |
| 2026-06-24 | $7,50 | +7,14 % | $7,07 | $7,68 | $7,06 | 2,73M |
| 2026-06-23 | $7,00 | -0,28 % | $7,09 | $7,18 | $6,93 | 1,96M |
| 2026-06-22 | $7,02 | -6,28 % | $7,44 | $7,51 | $6,96 | 2,98M |
| 2026-06-18 | $7,49 | -0,40 % | $7,45 | $7,87 | $7,40 | 4,06M |
| 2026-06-17 | $7,52 | 0,00 % | $7,50 | $7,74 | $7,39 | 3,21M |
| 2026-06-16 | $7,52 | +1,08 % | $7,42 | $7,76 | $7,37 | 2,68M |
| 2026-06-15 | $7,44 | -5,22 % | $8,09 | $8,20 | $7,44 | 3,88M |
| 2026-06-12 | $7,85 | +10,25 % | $7,14 | $7,91 | $6,99 | 3,99M |
| 2026-06-11 | $7,12 | +2,01 % | $6,88 | $7,16 | $6,76 | 2,22M |
| 2026-06-10 | $6,98 | -0,14 % | $6,85 | $7,13 | $6,75 | 1,78M |
| 2026-06-09 | $6,99 | +0,87 % | $6,90 | $7,14 | $6,61 | 2,24M |
| 2026-06-08 | $6,93 | +0,29 % | $6,89 | $7,19 | $6,77 | 2,32M |
| 2026-06-05 | $6,91 | -2,68 % | $7,12 | $7,13 | $6,86 | 1,68M |
| 2026-06-04 | $7,10 | -0,70 % | $7,29 | $7,42 | $7,08 | 1,59M |
| 2026-06-03 | $7,15 | -1,65 % | $7,13 | $7,16 | $6,83 | 2,79M |
| 2026-06-02 | $7,27 | -2,94 % | $7,29 | $7,33 | $7,08 | 2,36M |
| 2026-06-01 | $7,49 | +4,17 % | $7,36 | $7,50 | $7,25 | 2,77M |
| 2026-05-29 | $7,19 | +6,05 % | $6,85 | $7,41 | $6,80 | 3,42M |
| 2026-05-28 | $6,78 | +3,35 % | $6,63 | $6,79 | $6,46 | 2,52M |
| 2026-05-27 | $6,56 | -0,76 % | $6,61 | $6,91 | $6,52 | 2,57M |
| 2026-05-26 | $6,61 | +0,30 % | $6,67 | $6,86 | $6,56 | 2,05M |