Nice Ltd ADR (NICE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 105.04 | 108.63 | 105.04 | 106.86 | +0.25% | 349,266 |
| 2026-09-01 | 106.81 | 109.74 | 105.65 | 106.59 | -2.37% | 405,016 |
| 2026-08-31 | 107.94 | 110.60 | 107.94 | 109.18 | +0.31% | 487,486 |
| 2026-08-28 | 104.39 | 109.09 | 104.39 | 108.84 | +3.57% | 524,800 |
| 2026-08-27 | 104.98 | 106.24 | 103.16 | 105.09 | +3.95% | 458,400 |
| 2026-08-26 | 98.96 | 101.58 | 98.90 | 101.10 | +0.67% | 180,100 |
| 2026-08-25 | 98.37 | 100.66 | 98.37 | 100.43 | +0.18% | 276,857 |
| 2026-08-24 | 100.16 | 101.61 | 99.83 | 100.25 | +0.01% | 258,122 |
| 2026-08-21 | 100.38 | 102.21 | 99.24 | 100.24 | -0.13% | 460,300 |
| 2026-08-20 | 99.64 | 101.50 | 99.49 | 100.37 | -0.55% | 319,500 |
| 2026-08-19 | 98.58 | 101.58 | 98.57 | 100.93 | +1.38% | 530,900 |
| 2026-08-18 | 99.33 | 100.77 | 98.63 | 99.56 | +1.70% | 550,200 |
| 2026-08-17 | 100.79 | 101.65 | 97.75 | 97.90 | -4.26% | 355,100 |
| 2026-08-14 | 106.64 | 106.78 | 101.74 | 102.26 | -2.84% | 414,000 |
| 2026-08-13 | 100.68 | 105.42 | 98.18 | 105.25 | +6.79% | 866,600 |
| 2026-08-12 | 98.49 | 100.21 | 97.35 | 98.56 | -2.92% | 633,000 |
| 2026-08-11 | 101.07 | 103.09 | 100.75 | 101.52 | -1.02% | 665,600 |
| 2026-08-10 | 100.00 | 102.68 | 99.97 | 102.57 | +0.71% | 765,000 |
| 2026-08-07 | 97.76 | 101.93 | 97.21 | 101.85 | +4.88% | 552,800 |
| 2026-08-06 | 96.54 | 98.74 | 95.97 | 97.11 | -2.25% | 835,600 |
| 2026-08-05 | 95.63 | 100.63 | 93.48 | 99.35 | -3.81% | 1,355,800 |
| 2026-08-04 | 98.67 | 103.79 | 98.66 | 103.29 | +2.62% | 848,800 |
| 2026-08-03 | 102.23 | 103.18 | 99.28 | 100.65 | +1.88% | 632,400 |
| 2026-07-31 | 98.19 | 100.54 | 97.31 | 98.79 | -0.09% | 389,400 |
| 2026-07-30 | 100.92 | 101.45 | 96.44 | 98.88 | -5.85% | 504,600 |
| 2026-07-29 | 101.52 | 105.84 | 101.40 | 105.02 | +3.56% | 806,200 |
| 2026-07-28 | 96.94 | 101.57 | 96.94 | 101.41 | +6.74% | 755,500 |
| 2026-07-27 | 90.69 | 95.72 | 90.69 | 95.01 | +5.26% | 886,200 |
| 2026-07-24 | 87.93 | 91.62 | 87.21 | 90.26 | +3.96% | 715,500 |
| 2026-07-23 | 89.62 | 89.73 | 86.01 | 86.82 | -1.92% | 446,900 |
| 2026-07-22 | 92.58 | 92.84 | 88.15 | 88.52 | -5.96% | 967,000 |
| 2026-07-21 | 97.40 | 98.79 | 92.54 | 94.13 | -7.11% | 890,000 |
| 2026-07-20 | 98.83 | 101.92 | 98.14 | 101.34 | +1.19% | 951,800 |
| 2026-07-17 | 100.00 | 101.29 | 99.51 | 100.15 | -0.77% | 453,900 |
| 2026-07-16 | 102.19 | 102.70 | 99.56 | 100.93 | -0.59% | 478,900 |
| 2026-07-15 | 103.90 | 104.56 | 100.63 | 101.53 | -0.73% | 279,200 |
| 2026-07-14 | 98.59 | 103.21 | 98.50 | 102.28 | -1.16% | 309,300 |
| 2026-07-13 | 102.00 | 105.00 | 101.81 | 103.48 | +3.75% | 450,700 |
| 2026-07-10 | 99.90 | 100.74 | 99.06 | 99.74 | +1.92% | 248,800 |
| 2026-07-09 | 94.75 | 98.15 | 93.75 | 97.86 | +1.10% | 344,000 |
| 2026-07-08 | 96.99 | 98.00 | 96.13 | 96.80 | -1.86% | 379,100 |
| 2026-07-07 | 98.61 | 99.90 | 97.82 | 98.63 | +1.50% | 463,000 |
| 2026-07-06 | 94.77 | 97.82 | 94.60 | 97.17 | +0.44% | 380,900 |
| 2026-07-02 | 94.96 | 98.41 | 94.96 | 96.74 | +2.01% | 413,400 |
| 2026-07-01 | 94.20 | 96.49 | 93.66 | 94.83 | +4.38% | 576,700 |
| 2026-06-30 | 90.50 | 91.47 | 89.28 | 90.85 | -1.03% | 486,700 |
| 2026-06-29 | 94.05 | 94.10 | 90.53 | 91.80 | -0.21% | 405,700 |
| 2026-06-26 | 86.73 | 92.03 | 86.73 | 91.99 | +5.01% | 762,600 |
| 2026-06-25 | 86.19 | 88.42 | 85.76 | 87.60 | +0.22% | 660,900 |
| 2026-06-24 | 86.55 | 88.94 | 86.53 | 87.41 | +0.39% | 441,300 |
| 2026-06-23 | 84.35 | 87.28 | 83.92 | 87.07 | +3.57% | 655,000 |
| 2026-06-22 | 83.85 | 86.98 | 83.27 | 84.07 | -0.72% | 634,800 |
| 2026-06-18 | 83.81 | 85.34 | 83.10 | 84.68 | +1.84% | 832,600 |
| 2026-06-17 | 86.08 | 87.63 | 83.10 | 83.15 | -4.68% | 1,044,700 |
| 2026-06-16 | 85.97 | 88.39 | 85.60 | 87.23 | +0.80% | 696,200 |
| 2026-06-15 | 89.02 | 90.50 | 85.74 | 86.54 | -2.45% | 702,700 |
| 2026-06-12 | 87.24 | 88.97 | 85.80 | 88.71 | +0.72% | 735,300 |
| 2026-06-11 | 86.00 | 88.90 | 84.99 | 88.08 | -0.32% | 773,000 |
| 2026-06-10 | 86.36 | 90.77 | 86.24 | 88.36 | -0.29% | 714,900 |
| 2026-06-09 | 90.00 | 92.01 | 85.71 | 88.62 | -2.99% | 1,010,600 |
| 2026-06-08 | 92.69 | 93.72 | 90.91 | 91.35 | -1.92% | 1,024,400 |
| 2026-06-05 | 93.34 | 95.41 | 92.20 | 93.14 | -0.50% | 651,900 |
| 2026-06-04 | 96.20 | 97.00 | 93.45 | 93.61 | -1.37% | 530,800 |
| 2026-06-03 | 96.90 | 96.90 | 93.44 | 94.91 | -2.21% | 759,000 |
| 2026-06-02 | 97.08 | 98.19 | 95.03 | 97.05 | -2.41% | 784,100 |
| 2026-06-01 | 95.08 | 101.75 | 95.00 | 99.45 | +7.33% | 1,217,700 |
| 2026-05-29 | 90.18 | 93.40 | 89.54 | 92.66 | +2.23% | 1,226,500 |
| 2026-05-28 | 89.69 | 92.18 | 88.42 | 90.64 | -0.56% | 1,137,500 |
| 2026-05-27 | 92.12 | 94.35 | 91.05 | 91.15 | -3.20% | 530,100 |
| 2026-05-26 | 94.17 | 96.21 | 93.24 | 94.16 | -0.32% | 531,800 |
| 2026-05-22 | 95.50 | 97.80 | 94.33 | 94.46 | -0.93% | 462,800 |
| 2026-05-21 | 93.41 | 95.61 | 92.31 | 95.35 | +1.68% | 330,400 |
| 2026-05-20 | 93.24 | 94.22 | 90.70 | 93.77 | -1.04% | 615,900 |
| 2026-05-19 | 93.60 | 96.00 | 92.70 | 94.76 | +2.54% | 665,600 |
| 2026-05-18 | 88.11 | 93.45 | 87.89 | 92.41 | +2.95% | 716,300 |
| 2026-05-15 | 87.07 | 90.11 | 86.78 | 89.76 | +2.07% | 677,300 |
| 2026-05-14 | 86.89 | 89.87 | 85.85 | 87.94 | +1.81% | 685,100 |
| 2026-05-13 | 85.09 | 87.99 | 84.38 | 86.38 | -0.37% | 1,001,400 |
| 2026-05-12 | 89.96 | 90.25 | 86.22 | 86.70 | -5.13% | 1,159,700 |
| 2026-05-11 | 91.37 | 92.59 | 89.03 | 91.39 | -1.45% | 1,015,200 |
| 2026-05-08 | 94.80 | 95.00 | 90.70 | 92.73 | -3.04% | 877,000 |
| 2026-05-07 | 97.81 | 99.71 | 95.36 | 95.64 | -1.25% | 1,146,200 |
| 2026-05-06 | 106.10 | 107.57 | 95.38 | 96.85 | -22.53% | 2,750,800 |
| 2026-05-05 | 123.96 | 126.19 | 121.34 | 125.01 | +0.66% | 781,600 |
| 2026-05-04 | 122.08 | 126.50 | 120.81 | 124.19 | +10.00% | 1,213,200 |
| 2026-05-01 | 106.43 | 113.16 | 105.30 | 112.90 | +10.66% | 910,500 |
| 2026-04-30 | 101.45 | 102.40 | 100.01 | 102.02 | +0.15% | 328,400 |
| 2026-04-29 | 101.12 | 102.73 | 101.00 | 101.87 | -0.18% | 274,600 |
| 2026-04-28 | 101.01 | 102.61 | 100.28 | 102.05 | +1.08% | 477,700 |
| 2026-04-27 | 99.87 | 103.08 | 99.70 | 100.96 | +0.61% | 454,900 |
| 2026-04-24 | 97.50 | 100.47 | 96.71 | 100.35 | +1.64% | 498,200 |
| 2026-04-23 | 102.52 | 102.52 | 96.60 | 98.73 | -6.51% | 718,200 |
| 2026-04-22 | 106.80 | 108.70 | 105.28 | 105.60 | -0.62% | 337,100 |
| 2026-04-21 | 105.63 | 109.97 | 104.37 | 106.26 | +0.69% | 403,900 |
| 2026-04-20 | 103.89 | 106.47 | 103.28 | 105.53 | +0.27% | 471,800 |
| 2026-04-17 | 107.47 | 107.53 | 104.74 | 105.25 | +0.20% | 751,700 |
| 2026-04-16 | 103.88 | 105.87 | 103.33 | 105.04 | +2.98% | 791,400 |
| 2026-04-15 | 102.11 | 103.15 | 100.01 | 102.00 | +0.80% | 833,600 |
| 2026-04-14 | 103.71 | 105.75 | 100.00 | 101.19 | -1.59% | 412,200 |
| 2026-04-13 | 96.22 | 103.37 | 96.22 | 102.82 | +6.00% | 656,900 |
| 2026-04-10 | 102.41 | 103.46 | 95.69 | 97.00 | -7.14% | 843,800 |
| 2026-04-09 | 108.60 | 108.60 | 102.33 | 104.46 | -4.04% | 704,800 |
| 2026-04-08 | 114.06 | 114.83 | 108.77 | 108.86 | -2.61% | 387,700 |
| 2026-04-07 | 113.37 | 113.98 | 111.00 | 111.78 | -1.40% | 227,600 |
| 2026-04-06 | 112.95 | 115.48 | 112.43 | 113.37 | +0.15% | 249,400 |
| 2026-04-02 | 109.99 | 113.50 | 108.41 | 113.20 | +2.81% | 294,700 |
| 2026-04-01 | 111.78 | 111.78 | 109.23 | 110.11 | -0.14% | 296,800 |
| 2026-03-31 | 108.92 | 111.49 | 107.98 | 110.26 | +1.37% | 337,700 |
| 2026-03-30 | 107.67 | 111.27 | 107.50 | 108.77 | +0.39% | 1,237,900 |
| 2026-03-27 | 106.66 | 109.02 | 105.28 | 108.35 | -0.97% | 826,900 |
| 2026-03-26 | 109.51 | 112.89 | 108.94 | 109.41 | -0.09% | 468,200 |
| 2026-03-25 | 110.41 | 111.54 | 107.29 | 109.51 | -0.43% | 488,500 |
| 2026-03-24 | 115.46 | 115.46 | 109.28 | 109.98 | -6.01% | 596,000 |
| 2026-03-23 | 118.42 | 120.60 | 116.94 | 117.01 | -1.14% | 325,000 |
| 2026-03-20 | 118.17 | 119.49 | 116.00 | 118.36 | -0.87% | 550,100 |
| 2026-03-19 | 117.10 | 120.57 | 117.10 | 119.40 | +1.65% | 304,000 |
| 2026-03-18 | 117.22 | 119.16 | 116.54 | 117.46 | -1.19% | 304,100 |
| 2026-03-17 | 117.73 | 121.35 | 117.45 | 118.87 | +0.87% | 252,100 |
| 2026-03-16 | 117.75 | 118.55 | 116.61 | 117.84 | +0.38% | 423,000 |
| 2026-03-13 | 118.00 | 119.99 | 116.17 | 117.39 | -0.82% | 394,000 |
| 2026-03-12 | 119.63 | 122.41 | 117.95 | 118.36 | -1.56% | 376,100 |
| 2026-03-11 | 123.53 | 125.14 | 119.89 | 120.23 | -1.93% | 473,900 |
| 2026-03-10 | 124.86 | 124.91 | 119.97 | 122.59 | -2.42% | 412,206 |
| 2026-03-09 | 125.02 | 127.25 | 123.17 | 125.63 | -1.48% | 602,122 |
| 2026-03-06 | 128.00 | 129.25 | 126.21 | 127.52 | -0.48% | 655,900 |
| 2026-03-05 | 127.76 | 135.55 | 126.41 | 128.13 | +1.00% | 1,183,500 |
| 2026-03-04 | 127.16 | 128.27 | 124.65 | 126.86 | +2.72% | 1,525,000 |
| 2026-03-03 | 113.90 | 124.37 | 113.89 | 123.50 | +6.12% | 1,001,100 |
| 2026-03-02 | 116.47 | 118.31 | 116.26 | 116.38 | +0.11% | 438,000 |
| 2026-02-27 | 112.50 | 117.00 | 112.50 | 116.25 | +0.30% | 820,100 |
| 2026-02-26 | 111.43 | 116.38 | 109.82 | 115.90 | +4.33% | 716,400 |
| 2026-02-25 | 114.04 | 114.47 | 110.65 | 111.09 | -2.75% | 881,700 |
| 2026-02-24 | 113.74 | 116.27 | 111.78 | 114.23 | -0.11% | 816,500 |
| 2026-02-23 | 118.00 | 120.12 | 113.75 | 114.36 | -2.83% | 1,072,800 |
| 2026-02-20 | 113.03 | 117.87 | 113.03 | 117.69 | +5.50% | 1,033,700 |
| 2026-02-19 | 106.39 | 113.56 | 104.24 | 111.55 | +13.25% | 2,747,400 |
| 2026-02-18 | 94.90 | 99.10 | 94.89 | 98.50 | +3.35% | 1,402,000 |
| 2026-02-17 | 100.99 | 102.32 | 94.65 | 95.31 | -7.96% | 1,721,800 |
| 2026-02-13 | 105.69 | 106.25 | 103.10 | 103.55 | -2.02% | 1,510,836 |
| 2026-02-12 | 109.83 | 111.00 | 104.34 | 105.69 | -4.76% | 2,313,925 |
| 2026-02-11 | 113.95 | 113.95 | 108.01 | 110.97 | -2.29% | 1,091,882 |
| 2026-02-10 | 112.75 | 115.75 | 112.63 | 113.57 | +1.98% | 767,060 |
| 2026-02-09 | 111.68 | 112.49 | 108.85 | 111.37 | -0.44% | 797,486 |
| 2026-02-06 | 109.58 | 113.19 | 109.27 | 111.86 | +1.25% | 571,929 |
| 2026-02-05 | 109.57 | 113.85 | 109.30 | 110.48 | -1.80% | 1,123,013 |
| 2026-02-04 | 106.83 | 113.00 | 104.72 | 112.51 | +3.24% | 1,199,830 |
| 2026-02-03 | 109.00 | 109.62 | 106.75 | 108.98 | -0.36% | 1,865,545 |
| 2026-02-02 | 106.86 | 109.41 | 106.22 | 109.37 | +2.78% | 523,519 |
| 2026-01-30 | 108.00 | 109.49 | 106.12 | 106.41 | -1.79% | 1,093,357 |
| 2026-01-29 | 109.06 | 109.06 | 106.00 | 108.34 | -2.51% | 919,733 |
| 2026-01-28 | 113.22 | 113.75 | 110.84 | 111.14 | -2.30% | 461,989 |
| 2026-01-27 | 116.10 | 116.39 | 112.25 | 113.76 | -2.02% | 415,638 |
| 2026-01-26 | 115.11 | 117.21 | 114.95 | 116.10 | +1.45% | 485,482 |
| 2026-01-23 | 111.89 | 115.97 | 111.48 | 114.44 | +1.99% | 585,199 |
| 2026-01-22 | 113.44 | 115.46 | 111.21 | 112.21 | -0.68% | 559,363 |
| 2026-01-21 | 112.00 | 114.34 | 111.57 | 112.98 | +0.80% | 620,659 |
| 2026-01-20 | 109.32 | 115.21 | 109.30 | 112.08 | -0.09% | 1,120,825 |
| 2026-01-16 | 115.83 | 117.87 | 109.30 | 112.19 | -2.84% | 1,438,439 |
| 2026-01-15 | 113.49 | 115.99 | 113.10 | 115.47 | +0.37% | 1,019,994 |
| 2026-01-14 | 115.68 | 116.76 | 114.94 | 115.05 | -0.88% | 914,565 |
| 2026-01-13 | 116.94 | 118.37 | 115.08 | 116.07 | -0.43% | 1,187,646 |
| 2026-01-12 | 116.93 | 117.23 | 114.35 | 116.57 | -0.43% | 657,633 |
| 2026-01-09 | 117.00 | 118.25 | 116.05 | 117.07 | -0.41% | 391,257 |
| 2026-01-08 | 116.97 | 118.09 | 115.95 | 117.55 | +0.28% | 603,666 |
| 2026-01-07 | 117.39 | 118.00 | 116.40 | 117.22 | -0.44% | 558,001 |
| 2026-01-06 | 116.01 | 118.07 | 115.75 | 117.74 | +1.75% | 451,414 |
| 2026-01-05 | 112.88 | 115.93 | 112.68 | 115.72 | +3.38% | 755,191 |
| 2026-01-02 | 113.50 | 113.81 | 110.39 | 111.94 | -0.98% | 816,601 |
| 2025-12-31 | 112.10 | 114.03 | 111.84 | 113.04 | +0.02% | 704,971 |
| 2025-12-30 | 112.36 | 113.95 | 112.36 | 113.02 | -0.03% | 429,266 |
| 2025-12-29 | 111.19 | 113.92 | 111.18 | 113.05 | +0.32% | 726,037 |
| 2025-12-26 | 112.33 | 113.20 | 111.50 | 112.69 | -0.43% | 761,579 |
| 2025-12-24 | 112.00 | 114.42 | 111.30 | 113.18 | +1.27% | 641,952 |
| 2025-12-23 | 111.38 | 111.79 | 109.05 | 111.76 | +0.94% | 1,024,084 |
| 2025-12-22 | 109.00 | 111.78 | 108.48 | 110.72 | +1.55% | 857,428 |
| 2025-12-19 | 108.85 | 109.85 | 108.50 | 109.03 | +0.17% | 660,998 |
| 2025-12-18 | 109.45 | 110.25 | 108.27 | 108.84 | +0.19% | 688,525 |
| 2025-12-17 | 106.88 | 109.62 | 106.84 | 108.63 | +1.82% | 647,784 |
| 2025-12-16 | 104.22 | 107.63 | 104.09 | 106.69 | +0.73% | 505,095 |
| 2025-12-15 | 109.82 | 110.43 | 105.86 | 105.92 | -3.04% | 514,841 |
| 2025-12-12 | 108.92 | 110.08 | 108.76 | 109.24 | +0.29% | 368,243 |
| 2025-12-11 | 109.13 | 110.30 | 108.51 | 108.92 | +0.80% | 548,766 |
| 2025-12-10 | 106.57 | 109.19 | 106.12 | 108.06 | +1.17% | 330,605 |
| 2025-12-09 | 105.02 | 108.93 | 104.74 | 106.81 | +1.03% | 636,904 |
| 2025-12-08 | 105.00 | 106.00 | 103.23 | 105.72 | -0.45% | 1,208,667 |
| 2025-12-05 | 107.14 | 108.45 | 105.58 | 106.20 | -1.37% | 1,183,995 |
| 2025-12-04 | 106.21 | 108.88 | 105.36 | 107.67 | +1.37% | 883,714 |
| 2025-12-03 | 106.90 | 108.63 | 105.94 | 106.22 | -1.66% | 700,273 |
| 2025-12-02 | 106.96 | 109.24 | 106.38 | 108.01 | +1.60% | 652,457 |
| 2025-12-01 | 104.19 | 108.39 | 104.13 | 106.31 | +0.23% | 751,059 |
| 2025-11-28 | 104.91 | 106.65 | 104.50 | 106.07 | +0.80% | 459,132 |
| 2025-11-26 | 103.50 | 106.00 | 103.15 | 105.23 | +1.69% | 774,815 |
| 2025-11-25 | 104.44 | 105.44 | 102.94 | 103.48 | -1.82% | 891,039 |
| 2025-11-24 | 107.12 | 108.76 | 104.67 | 105.40 | +0.28% | 1,224,439 |
| 2025-11-21 | 100.68 | 105.65 | 99.17 | 105.11 | +5.53% | 1,655,673 |
| 2025-11-20 | 102.27 | 102.48 | 99.00 | 99.60 | -2.00% | 1,377,794 |
| 2025-11-19 | 105.00 | 105.54 | 99.12 | 101.63 | -3.81% | 1,854,619 |
| 2025-11-18 | 111.80 | 112.69 | 104.42 | 105.65 | -12.58% | 3,641,006 |
| 2025-11-17 | 136.50 | 136.53 | 120.12 | 120.86 | -9.39% | 2,679,476 |
| 2025-11-14 | 128.35 | 135.40 | 128.35 | 133.38 | +1.06% | 1,412,369 |
| 2025-11-13 | 129.72 | 136.00 | 126.81 | 131.98 | +6.21% | 2,197,090 |
| 2025-11-12 | 126.17 | 127.31 | 123.69 | 124.26 | -1.19% | 866,736 |
| 2025-11-11 | 128.13 | 128.42 | 125.12 | 125.76 | -1.73% | 714,178 |
| 2025-11-10 | 124.47 | 128.33 | 123.78 | 127.98 | +3.22% | 658,597 |
| 2025-11-07 | 124.36 | 126.31 | 122.94 | 123.99 | -1.84% | 620,068 |
| 2025-11-06 | 129.00 | 129.03 | 125.58 | 126.31 | -2.34% | 379,104 |
| 2025-11-05 | 130.25 | 131.00 | 129.01 | 129.34 | -0.41% | 361,200 |
| 2025-11-04 | 133.70 | 133.70 | 128.89 | 129.87 | -4.18% | 744,452 |
| 2025-11-03 | 138.36 | 138.58 | 133.60 | 135.54 | -0.82% | 495,633 |
| 2025-10-31 | 136.04 | 137.81 | 135.12 | 136.66 | +0.85% | 282,039 |
| 2025-10-30 | 133.00 | 137.31 | 132.62 | 135.51 | +0.89% | 426,527 |
| 2025-10-29 | 137.17 | 137.17 | 133.88 | 134.31 | -1.89% | 374,374 |
| 2025-10-28 | 135.09 | 136.95 | 133.77 | 136.90 | +1.76% | 408,609 |
| 2025-10-27 | 133.70 | 134.85 | 133.25 | 134.53 | +1.69% | 618,144 |
| 2025-10-24 | 133.00 | 133.15 | 130.72 | 132.30 | +0.24% | 476,844 |
| 2025-10-23 | 132.68 | 134.07 | 131.35 | 131.98 | -0.54% | 439,889 |
| 2025-10-22 | 134.52 | 134.90 | 132.42 | 132.69 | -1.36% | 358,558 |
| 2025-10-21 | 132.21 | 137.04 | 131.50 | 134.52 | +1.75% | 669,376 |
| 2025-10-20 | 131.76 | 132.80 | 131.05 | 132.21 | +1.79% | 563,667 |
| 2025-10-17 | 126.72 | 130.01 | 126.66 | 129.88 | +1.20% | 425,422 |
| 2025-10-16 | 129.52 | 130.24 | 127.00 | 128.34 | -0.14% | 647,731 |
| 2025-10-15 | 131.66 | 131.66 | 128.18 | 128.52 | -2.24% | 543,606 |
| 2025-10-14 | 130.52 | 132.78 | 129.45 | 131.46 | -0.41% | 734,649 |
| 2025-10-13 | 135.10 | 135.50 | 131.87 | 132.00 | -1.38% | 409,200 |
| 2025-10-10 | 137.68 | 138.38 | 132.60 | 133.85 | -2.78% | 504,851 |
| 2025-10-09 | 140.15 | 140.18 | 137.53 | 137.68 | -0.38% | 321,473 |
| 2025-10-08 | 137.03 | 139.57 | 136.60 | 138.20 | +2.26% | 486,571 |
| 2025-10-07 | 138.01 | 138.88 | 134.22 | 135.15 | -2.07% | 604,290 |
| 2025-10-06 | 139.24 | 140.48 | 136.69 | 138.01 | -0.14% | 504,769 |
| 2025-10-03 | 139.00 | 141.10 | 137.72 | 138.20 | -0.01% | 448,415 |
| 2025-10-02 | 139.90 | 140.42 | 137.87 | 138.21 | -0.70% | 378,674 |
| 2025-10-01 | 144.05 | 145.43 | 137.48 | 139.19 | -3.86% | 596,925 |
| 2025-09-30 | 149.14 | 149.29 | 143.79 | 144.78 | -1.09% | 570,646 |
| 2025-09-29 | 148.00 | 148.12 | 146.12 | 146.38 | +0.41% | 637,702 |
| 2025-09-26 | 147.25 | 147.25 | 144.55 | 145.78 | -0.92% | 607,052 |
| 2025-09-25 | 152.20 | 152.20 | 146.72 | 147.14 | -3.33% | 458,384 |
| 2025-09-24 | 149.97 | 153.07 | 149.43 | 152.21 | +2.20% | 623,690 |
| 2025-09-23 | 147.98 | 149.84 | 147.74 | 148.93 | +0.63% | 648,689 |
| 2025-09-22 | 152.79 | 152.79 | 147.87 | 148.00 | -3.55% | 810,107 |
| 2025-09-19 | 151.89 | 153.68 | 150.92 | 153.44 | +1.39% | 428,566 |
| 2025-09-18 | 151.02 | 151.46 | 149.42 | 151.33 | +1.68% | 525,426 |
| 2025-09-17 | 146.58 | 151.00 | 146.48 | 148.83 | +1.81% | 561,240 |
| 2025-09-16 | 143.48 | 146.54 | 141.56 | 146.18 | +2.09% | 765,038 |
| 2025-09-15 | 142.26 | 143.79 | 140.89 | 143.19 | +0.27% | 525,897 |
| 2025-09-12 | 143.00 | 143.50 | 141.49 | 142.81 | +0.12% | 373,733 |
| 2025-09-11 | 143.00 | 143.85 | 141.48 | 142.64 | +0.43% | 460,012 |
| 2025-09-10 | 144.62 | 145.84 | 141.33 | 142.03 | -0.92% | 403,821 |
| 2025-09-09 | 142.95 | 144.18 | 142.56 | 143.35 | +0.28% | 382,643 |
| 2025-09-08 | 142.70 | 143.54 | 141.29 | 142.95 | +1.81% | 460,928 |
| 2025-09-05 | 139.02 | 142.25 | 139.02 | 140.41 | +1.25% | 346,513 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+6.33%). Schwächster Monat: Nov (-21.74%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Nice Ltd ADR (NICE)?
106.86 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NICE?
153.68 im Hoch und 83.10 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Nice Ltd ADR?
Historisch war der stärkste Kalendermonat von NICE der Dez (Durchschnitt +6.33%), der schwächste der Nov (Durchschnitt -21.74%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.