NCR Atleos Corporation（NATL）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	46.31	46.31	45.90	45.94	-0.26%	1,014,985
2026-10-15	45.83	46.45	45.82	46.06	+1.12%	889,488
2026-10-14	45.79	45.94	45.39	45.55	-1.09%	2,425,379
2026-10-13	45.86	46.08	45.61	46.05	+0.81%	947,497
2026-10-12	45.69	45.90	45.52	45.68	-0.24%	381,696
2026-10-09	45.62	45.91	45.38	45.79	+0.37%	453,302
2026-10-08	45.42	45.73	45.24	45.62	+0.33%	968,258
2026-10-07	45.61	45.72	45.40	45.47	-0.44%	606,005
2026-10-06	45.54	45.82	45.46	45.67	+0.37%	438,265
2026-10-05	45.37	45.85	45.31	45.50	+0.18%	1,611,062
2026-10-02	45.26	45.67	45.13	45.42	+0.87%	612,433
2026-10-01	45.20	45.34	44.86	45.03	-0.33%	873,955
2026-09-30	45.23	45.42	44.71	45.18	-0.57%	1,667,027
2026-09-29	45.57	45.88	45.32	45.44	-0.68%	1,442,821
2026-09-28	46.06	46.11	45.29	45.75	-0.72%	1,481,586
2026-09-25	45.90	46.27	45.73	46.08	+0.35%	669,469
2026-09-24	45.94	46.31	45.73	45.92	+0.33%	398,453
2026-09-23	45.97	46.17	45.76	45.77	-0.97%	333,817
2026-09-22	46.37	46.45	45.93	46.22	+0.30%	419,614
2026-09-21	45.80	46.16	45.65	46.08	+0.96%	388,447
2026-09-18	45.82	45.88	45.52	45.64	-0.24%	1,591,979
2026-09-17	46.26	46.26	45.75	45.75	-0.72%	553,369
2026-09-16	46.59	46.59	45.94	46.08	-0.26%	1,053,857
2026-09-15	46.11	46.48	45.98	46.20	-0.15%	913,111
2026-09-14	46.69	46.82	46.26	46.27	-0.75%	677,779
2026-09-11	46.55	46.77	46.34	46.62	+0.80%	835,144
2026-09-10	45.99	46.31	45.89	46.25	+0.59%	774,166
2026-09-09	45.37	46.05	45.28	45.98	+1.10%	1,003,442
2026-09-08	45.91	46.02	45.48	45.48	-1.32%	439,642
2026-09-04	45.36	46.12	45.36	46.09	+1.03%	411,483
2026-09-03	45.91	46.12	45.58	45.62	-0.37%	567,575
2026-09-02	46.50	46.50	45.79	45.79	-1.06%	505,801
2026-09-01	45.96	46.42	45.71	46.28	+0.78%	611,501
2026-08-31	46.30	46.37	45.88	45.92	-0.73%	1,019,212
2026-08-28	46.08	46.30	45.98	46.26	+0.54%	375,332
2026-08-27	46.23	46.38	45.94	46.01	-0.93%	686,514
2026-08-26	46.43	46.44	46.23	46.44	+0.09%	693,416
2026-08-25	46.52	46.60	46.04	46.40	-0.19%	528,645
2026-08-24	46.44	46.58	45.98	46.49	+0.17%	639,994
2026-08-21	46.94	46.94	46.38	46.41	-0.85%	303,210
2026-08-20	46.18	46.86	45.95	46.81	+1.63%	576,354
2026-08-19	46.32	46.52	45.95	46.06	+0.13%	1,223,731
2026-08-18	46.55	46.55	46.00	46.00	-0.67%	542,800
2026-08-17	46.67	46.96	46.30	46.31	-1.32%	593,418
2026-08-14	46.90	47.10	46.85	46.93	-0.11%	556,264
2026-08-13	46.04	47.30	46.04	46.98	+0.13%	856,320
2026-08-12	46.86	47.02	46.63	46.92	+0.13%	696,198
2026-08-11	46.50	46.92	46.27	46.86	+0.99%	641,495
2026-08-10	46.40	46.60	46.15	46.40	-0.39%	750,582
2026-08-07	46.53	46.79	46.29	46.58	+0.09%	575,439
2026-08-06	47.04	47.16	46.04	46.54	-0.58%	629,064
2026-08-05	48.00	48.00	46.22	46.81	-0.40%	913,820
2026-08-04	46.55	47.11	46.27	47.00	+0.84%	488,334
2026-08-03	47.05	47.66	46.48	46.61	-0.89%	889,048
2026-07-31	46.66	47.07	46.34	47.03	+0.30%	591,745
2026-07-30	47.45	47.59	46.86	46.89	-1.30%	471,755
2026-07-29	46.99	47.93	46.50	47.51	+0.96%	1,175,536
2026-07-28	47.24	47.28	46.45	47.06	+0.06%	484,427
2026-07-27	47.66	47.84	46.99	47.03	-1.51%	678,113
2026-07-24	47.80	47.90	47.28	47.75	+0.42%	685,269
2026-07-23	47.22	47.99	47.22	47.55	-0.54%	732,162
2026-07-22	48.00	48.20	47.56	47.81	-0.27%	507,283
2026-07-21	47.25	47.96	47.18	47.94	+1.55%	668,973
2026-07-20	47.29	47.76	47.13	47.21	-0.46%	493,615
2026-07-17	46.77	47.53	46.69	47.43	+0.68%	508,555
2026-07-16	46.44	47.13	46.23	47.11	+1.97%	809,629
2026-07-15	45.81	46.39	45.65	46.20	+1.09%	277,140
2026-07-14	45.60	45.78	45.35	45.70	+0.51%	295,782
2026-07-13	45.19	45.53	45.12	45.47	+1.20%	286,043
2026-07-10	44.83	45.01	44.65	44.93	+0.36%	477,226
2026-07-09	44.76	45.16	44.54	44.77	-0.04%	533,360
2026-07-08	44.75	44.95	44.50	44.79	-0.20%	370,683
2026-07-07	45.38	45.43	44.82	44.88	-0.18%	422,411
2026-07-06	44.56	45.03	44.47	44.96	+0.88%	268,789
2026-07-02	44.29	44.62	44.16	44.57	+1.09%	472,500
2026-07-01	43.38	44.23	43.38	44.09	+1.57%	1,238,960
2026-06-30	42.88	43.60	42.76	43.41	+1.24%	1,068,687
2026-06-29	43.34	43.37	42.69	42.88	-0.81%	714,520
2026-06-26	43.53	43.53	42.93	43.23	-0.18%	3,539,536
2026-06-25	43.48	43.66	43.29	43.31	-0.39%	1,216,019
2026-06-24	43.73	43.94	43.44	43.48	-0.23%	651,316
2026-06-23	43.82	43.84	43.41	43.58	+0.02%	329,507
2026-06-22	43.50	43.68	43.48	43.57	-0.14%	307,541
2026-06-18	43.20	43.88	43.20	43.63	+1.00%	1,112,447
2026-06-17	43.71	44.13	43.17	43.20	-1.77%	826,274
2026-06-16	44.50	44.50	43.91	43.98	-0.43%	774,706
2026-06-15	44.27	44.68	44.13	44.17	-0.23%	242,644
2026-06-12	44.40	44.44	44.11	44.27	+0.23%	246,421
2026-06-11	44.36	44.36	43.77	44.17	+0.18%	287,489
2026-06-10	44.36	44.56	44.08	44.09	-0.68%	395,136
2026-06-09	44.50	44.67	44.08	44.39	+0.63%	1,067,988
2026-06-08	44.13	44.29	44.03	44.11	-0.09%	220,990
2026-06-05	44.50	44.50	44.00	44.15	-0.14%	464,566
2026-06-04	44.38	44.55	43.98	44.21	+0.29%	708,306
2026-06-03	44.09	44.41	43.93	44.08	-0.54%	719,281
2026-06-02	44.15	44.53	44.15	44.32	-0.34%	481,778
2026-06-01	44.41	44.54	44.11	44.47	-0.29%	545,972
2026-05-29	45.04	45.24	44.52	44.60	-1.48%	670,950
2026-05-28	44.98	45.34	44.85	45.27	+0.38%	507,653
2026-05-27	45.25	45.59	44.99	45.10	-0.13%	285,453
2026-05-26	44.64	45.23	44.64	45.16	+1.05%	1,147,625
2026-05-22	45.01	45.11	44.53	44.69	-0.29%	1,412,254
2026-05-21	44.74	45.12	44.63	44.82	-0.77%	351,451
2026-05-20	44.35	45.20	44.23	45.17	+1.60%	470,903
2026-05-19	44.97	44.97	44.43	44.46	-0.74%	770,864
2026-05-18	44.57	45.07	44.45	44.79	+0.54%	610,739
2026-05-15	44.73	44.90	44.31	44.55	-1.13%	1,117,893
2026-05-14	45.00	45.15	44.65	45.06	+0.76%	539,897
2026-05-13	44.62	44.81	43.71	44.72	-0.49%	2,208,155
2026-05-12	44.28	46.11	43.63	44.94	+2.58%	2,604,764
2026-05-11	44.26	44.34	43.69	43.81	-1.04%	659,478
2026-05-08	44.46	44.63	44.07	44.27	+0.05%	1,300,508
2026-05-07	44.25	44.84	43.42	44.25	-1.18%	975,552
2026-05-06	44.51	45.21	44.23	44.78	+1.70%	740,878
2026-05-05	43.88	44.33	43.88	44.03	-0.02%	484,458
2026-05-04	44.38	44.82	44.02	44.04	-1.08%	550,675
2026-05-01	44.73	44.73	44.01	44.52	+0.32%	421,453
2026-04-30	44.07	44.57	44.05	44.38	-0.20%	440,083
2026-04-29	44.12	44.58	44.12	44.47	+0.07%	366,134
2026-04-28	44.43	44.80	43.52	44.44	+1.37%	566,206
2026-04-27	44.50	44.72	43.81	43.84	-1.57%	851,099
2026-04-24	45.30	45.65	44.46	44.54	-1.83%	1,168,768
2026-04-23	45.30	45.87	45.16	45.37	-0.22%	579,805
2026-04-22	45.65	45.65	45.19	45.47	+0.40%	1,535,991
2026-04-21	45.82	46.02	45.13	45.29	-1.14%	995,475
2026-04-20	45.75	46.18	45.38	45.81	+0.26%	688,791
2026-04-17	45.99	46.29	45.47	45.69	+0.29%	1,860,486
2026-04-16	44.48	45.56	44.48	45.56	+1.90%	487,140
2026-04-15	44.17	44.80	44.17	44.71	+0.77%	932,005
2026-04-14	44.46	44.81	44.08	44.37	-0.20%	895,209
2026-04-13	43.83	44.50	43.77	44.46	+0.59%	593,869
2026-04-10	44.13	44.34	43.79	44.20	+0.11%	426,731
2026-04-09	44.42	44.46	43.49	44.15	-0.70%	1,149,457
2026-04-08	44.40	44.80	44.09	44.46	+2.25%	1,029,333
2026-04-07	43.55	44.13	43.38	43.48	-0.82%	787,407
2026-04-06	43.61	43.88	43.45	43.84	+0.32%	538,417
2026-04-02	43.26	44.08	43.15	43.70	-0.18%	943,098
2026-04-01	43.75	44.03	43.48	43.78	+0.46%	903,069
2026-03-31	42.95	43.67	42.85	43.58	+2.28%	1,132,545
2026-03-30	43.31	43.31	42.46	42.61	-0.72%	3,941,016
2026-03-27	43.31	43.31	42.65	42.92	-1.29%	1,644,925
2026-03-26	43.20	43.75	43.11	43.48	-0.59%	1,543,752
2026-03-25	43.84	43.91	43.05	43.74	+0.60%	699,251
2026-03-24	43.08	43.88	42.66	43.48	+0.30%	842,284
2026-03-23	43.42	43.64	42.90	43.35	+2.39%	809,922
2026-03-20	42.95	42.95	42.10	42.34	-1.26%	1,701,306
2026-03-19	42.27	43.09	42.03	42.88	+0.97%	1,531,123
2026-03-18	43.93	44.00	42.45	42.47	-3.32%	1,718,143
2026-03-17	44.42	44.68	43.77	43.93	-0.30%	948,198
2026-03-16	44.39	44.74	44.01	44.06	-0.02%	1,283,093
2026-03-13	44.50	44.85	43.86	44.07	-0.54%	400,603
2026-03-12	44.00	44.61	44.00	44.31	-0.31%	662,043
2026-03-11	44.20	44.74	44.16	44.45	-0.25%	741,989
2026-03-10	44.87	45.01	44.41	44.56	-1.18%	1,594,437
2026-03-09	44.56	45.50	44.08	45.09	-0.81%	2,305,801
2026-03-06	45.52	46.40	45.38	45.46	-1.90%	1,898,255
2026-03-05	47.54	47.80	46.31	46.34	-1.91%	1,637,720
2026-03-04	48.00	48.50	47.05	47.24	-1.71%	1,837,343
2026-03-03	46.33	48.25	45.56	48.06	-0.15%	2,407,875
2026-03-02	43.33	48.40	43.18	48.13	+8.69%	2,797,404
2026-02-27	45.57	46.55	43.70	44.28	+5.76%	8,182,006
2026-02-26	41.03	42.04	40.51	41.87	+3.20%	405,848
2026-02-25	40.79	40.79	39.93	40.57	+0.20%	305,817
2026-02-24	40.38	40.94	40.14	40.49	+1.23%	272,419
2026-02-23	41.97	41.97	39.66	40.00	-5.12%	399,159
2026-02-20	42.20	42.63	41.83	42.16	-0.17%	865,359
2026-02-19	41.32	42.37	41.32	42.23	+0.76%	386,691
2026-02-18	42.25	43.18	41.24	41.91	-1.11%	727,165
2026-02-17	42.34	43.42	42.16	42.38	+0.33%	875,909
2026-02-13	41.73	43.27	40.92	42.24	+2.33%	632,756
2026-02-12	41.46	42.00	40.39	41.28	+0.07%	447,773
2026-02-11	41.59	42.15	40.41	41.25	+0.07%	616,292
2026-02-10	39.85	41.43	39.70	41.22	+2.69%	483,669
2026-02-09	40.16	40.67	39.80	40.14	-0.07%	287,652
2026-02-06	38.68	40.41	38.68	40.17	+4.91%	353,554
2026-02-05	38.36	39.10	37.90	38.29	-0.39%	321,443
2026-02-04	38.18	39.19	37.83	38.44	+1.00%	404,860
2026-02-03	39.06	39.41	37.80	38.06	-2.54%	384,041
2026-02-02	37.26	39.51	37.26	39.05	+4.69%	377,338
2026-01-30	37.78	37.87	36.94	37.30	+0.19%	362,573
2026-01-29	36.50	37.24	36.25	37.23	+2.70%	284,037
2026-01-28	36.32	36.69	36.16	36.25	-0.11%	270,715
2026-01-27	37.34	37.42	35.94	36.29	-3.05%	318,574
2026-01-26	37.64	38.01	37.34	37.43	-0.53%	218,046
2026-01-23	38.29	38.77	37.55	37.63	-2.29%	410,008
2026-01-22	38.28	39.15	38.06	38.51	+1.82%	251,073
2026-01-21	37.55	38.25	36.35	37.82	+1.72%	764,360
2026-01-20	39.18	39.44	37.14	37.18	-6.89%	296,312
2026-01-16	40.53	40.72	39.89	39.93	-1.94%	476,517
2026-01-15	39.99	41.01	39.97	40.72	+2.44%	311,560
2026-01-14	39.17	39.79	39.17	39.75	+0.73%	225,021
2026-01-13	39.90	40.41	39.16	39.46	-1.62%	346,038
2026-01-12	40.39	40.39	39.08	40.11	-1.50%	294,973
2026-01-09	40.56	41.06	40.36	40.72	+0.49%	368,338
2026-01-08	38.12	40.67	38.12	40.52	+5.60%	508,264
2026-01-07	38.08	38.46	37.76	38.37	+0.08%	228,218
2026-01-06	37.51	38.35	37.23	38.34	+1.21%	288,862
2026-01-05	36.97	38.25	36.97	37.88	+1.75%	285,559
2026-01-02	37.96	38.16	36.63	37.23	-2.31%	465,785
2025-12-31	38.76	39.22	37.99	38.11	-1.65%	240,441
2025-12-30	38.88	39.12	38.66	38.75	-0.44%	341,166
2025-12-29	38.76	39.18	38.53	38.92	-0.21%	194,132
2025-12-26	38.60	39.18	38.41	39.00	+1.04%	226,381
2025-12-24	38.73	38.85	38.54	38.60	+0.03%	130,123
2025-12-23	38.45	38.73	38.20	38.59	+0.00%	375,070
2025-12-22	38.98	39.43	38.34	38.59	-0.85%	299,877
2025-12-19	38.93	39.48	38.78	38.92	-0.28%	1,089,213
2025-12-18	39.03	39.49	38.82	39.03	+1.01%	470,316
2025-12-17	38.56	39.13	38.38	38.64	+0.10%	476,032
2025-12-16	38.46	38.70	38.20	38.60	+0.42%	470,747
2025-12-15	38.92	38.98	38.16	38.44	-0.70%	403,760
2025-12-12	39.10	39.35	38.42	38.71	-1.07%	484,945
2025-12-11	38.22	39.19	38.07	39.13	+3.25%	511,003
2025-12-10	37.07	38.44	37.07	37.90	+2.10%	452,141
2025-12-09	36.51	37.52	36.51	37.12	+1.42%	281,115
2025-12-08	37.15	37.38	36.12	36.60	-0.81%	358,582
2025-12-05	37.20	37.61	36.84	36.90	-0.73%	315,423
2025-12-04	37.27	37.50	36.90	37.17	-0.69%	315,613
2025-12-03	36.78	37.75	36.75	37.43	+2.69%	489,045
2025-12-02	37.14	37.14	36.36	36.45	-1.33%	274,500
2025-12-01	36.79	37.23	36.64	36.94	-0.35%	485,001
2025-11-28	36.96	37.38	36.91	37.07	+0.41%	162,168
2025-11-26	36.77	37.50	36.77	36.92	+0.08%	593,631
2025-11-25	35.96	37.13	35.96	36.89	+2.73%	617,675
2025-11-24	34.99	36.37	34.99	35.91	+0.84%	374,045
2025-11-21	34.77	36.14	34.32	35.61	+2.50%	540,934
2025-11-20	35.88	36.40	34.63	34.74	-1.70%	701,986
2025-11-19	34.15	35.47	34.10	35.34	+3.55%	566,941
2025-11-18	34.17	34.62	33.31	34.13	-0.76%	382,647
2025-11-17	35.14	35.69	34.09	34.39	-2.69%	363,388
2025-11-14	36.13	36.83	34.44	35.34	-3.36%	790,186
2025-11-13	36.10	37.00	36.10	36.57	+0.44%	701,726
2025-11-12	35.85	37.03	35.85	36.41	+1.65%	536,458
2025-11-11	35.75	36.34	35.56	35.82	-0.17%	342,676
2025-11-10	36.37	37.00	35.32	35.88	+0.73%	542,090
2025-11-07	35.14	35.67	34.18	35.62	+1.80%	931,649
2025-11-06	34.43	37.41	34.43	34.99	-7.48%	801,900
2025-11-05	36.69	38.25	35.98	37.82	+3.08%	862,592
2025-11-04	35.62	37.49	35.19	36.69	+1.35%	394,369
2025-11-03	36.92	36.92	36.05	36.20	-1.90%	425,717
2025-10-31	36.77	37.15	36.01	36.90	+0.71%	488,203
2025-10-30	36.49	37.34	36.36	36.64	-0.79%	360,917
2025-10-29	38.00	38.15	36.75	36.93	-2.76%	395,168
2025-10-28	38.68	38.68	37.72	37.98	-0.39%	256,400
2025-10-27	38.31	38.49	37.56	38.13	+0.03%	193,500
2025-10-24	38.89	38.94	38.06	38.12	-0.57%	217,500
2025-10-23	37.77	39.07	37.77	38.34	+1.00%	285,000
2025-10-22	37.92	38.04	37.25	37.96	+0.05%	317,200
2025-10-21	37.99	38.59	37.78	37.94	+0.08%	212,200
2025-10-20	37.39	38.00	37.22	37.91	+2.38%	241,700

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+14.75%）。最弱月份：10月（-6.53%）。基於2年每日數據（2025–2026）。

1月-3.15%
2月+2.51%
3月-5.31%
4月+2.31%
5月-2.69%
6月+2.64%
7月+7.15%
8月+14.75%
9月-0.49%
10月-6.53%
11月+2.40%
12月+3.17%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

NCR Atleos Corporation（NATL）最新收盤價是多少？

2026-10-16 收於 45.94，來自Closelook數據湖的每日價格紀錄。

NATL 的52週最高價和最低價是多少？

過去52週最高 48.50、最低 33.31（截至 2026-10-16）。

NCR Atleos Corporation 歷史上最強和最弱的月份是哪個？

歷史上，NATL 最強的日曆月份是8月（平均 +14.75%），最弱的是10月（平均 -6.53%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。