NorCom Information Technology AG (NC5Ak)

NC5Ak
🏛️ 독일 →
3.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.00 9.08 8.82 8.96 0.0M
2021-12-29 8.66 9.02 8.64 8.94 0.0M
2021-12-28 8.92 9.34 8.50 8.74 0.0M
2021-12-27 9.26 9.36 9.00 9.00 0.0M
2021-12-23 8.72 9.36 8.72 9.36 0.0M
2021-12-22 8.84 8.92 8.22 8.92 0.0M
2021-12-21 8.88 8.94 8.84 8.84 0.0M
2021-12-20 9.34 9.34 8.74 8.78 0.0M
2021-12-17 9.68 9.68 9.48 9.48 0.0M
2021-12-16 10.00 10.00 9.72 9.78 0.0M
2021-12-15 9.80 10.00 9.80 10.00 0.0M
2021-12-14 10.00 10.00 9.88 9.88 0.0M
2021-12-13 10.05 10.20 10.05 10.10 0.0M
2021-12-10 10.00 10.00 10.00 10.00 0.0M
2021-12-09 9.84 10.00 9.84 10.00 0.0M
2021-12-08 9.60 10.00 9.60 10.00 0.0M
2021-12-07 9.40 9.58 9.40 9.58 0.0M
2021-12-06 9.42 9.52 9.42 9.52 0.0M
2021-12-03 9.50 9.64 9.50 9.54 0.0M
2021-12-02 9.62 9.62 9.50 9.50 0.0M
2021-12-01 9.36 9.60 9.34 9.38 0.0M
2021-11-30 9.70 9.70 9.50 9.62 0.0M
2021-11-29 9.50 9.50 9.50 9.50 0.0M
2021-11-26 9.38 9.58 9.32 9.34 0.0M
2021-11-25 10.00 10.00 9.36 9.36 0.0M
2021-11-24 10.00 10.15 10.00 10.15 0.0M
2021-11-23 10.40 10.40 10.10 10.10 0.0M
2021-11-22 10.10 10.40 10.00 10.25 0.0M
2021-11-19 10.95 10.95 10.10 10.20 0.0M
2021-11-18 10.90 10.90 10.80 10.85 0.0M
2021-11-17 10.95 10.95 10.95 10.95 0.0M
2021-11-16 11.00 11.00 10.90 10.95 0.0M
2021-11-15 11.25 11.25 11.15 11.15 0.0M
2021-11-12 11.00 11.25 10.95 11.25 0.0M
2021-11-11 10.55 11.00 10.55 10.85 0.0M
2021-11-10 10.40 10.50 10.30 10.45 0.0M
2021-11-09 10.55 10.60 10.25 10.25 0.0M
2021-11-08 10.65 10.65 10.35 10.35 0.0M
2021-11-05 10.60 10.90 10.60 10.90 0.0M
2021-11-04 11.10 11.10 10.75 10.75 0.0M
2021-11-03 11.90 11.90 10.85 10.90 0.0M
2021-11-02 11.80 11.95 11.55 11.85 0.0M
2021-11-01 11.00 12.00 11.00 11.90 0.0M
2021-10-29 10.80 11.00 10.80 11.00 0.0M
2021-10-28 10.05 11.15 10.05 10.60 0.0M
2021-10-27 9.62 10.05 9.60 10.05 0.0M
2021-10-26 9.84 9.86 9.66 9.66 0.0M
2021-10-25 9.86 9.86 9.76 9.76 0.0M
2021-10-22 10.00 10.10 9.86 9.86 0.0M
2021-10-21 9.60 10.00 9.60 9.76 0.0M
2021-10-20 9.70 9.70 9.56 9.60 0.0M
2021-10-19 9.70 9.70 9.70 9.70 0.0M
2021-10-18 9.50 9.70 9.50 9.60 0.0M
2021-10-15 9.68 9.68 9.60 9.60 0.0M
2021-10-14 9.56 9.56 9.46 9.48 0.0M
2021-10-13 9.30 9.50 9.30 9.48 0.0M
2021-10-12 9.30 9.44 9.30 9.44 0.0M
2021-10-11 9.30 9.30 9.30 9.30 0.0M
2021-10-08 9.30 9.30 9.24 9.28 0.0M
2021-10-07 9.26 9.32 9.10 9.18 0.0M
2021-10-06 9.26 9.26 9.02 9.24 0.0M
2021-10-05 9.30 9.40 9.26 9.40 0.0M
2021-10-04 9.30 9.50 9.30 9.50 0.0M
2021-10-01 9.24 9.60 9.10 9.50 0.0M
2021-09-30 9.36 9.48 9.24 9.46 0.0M
2021-09-29 9.60 9.60 9.50 9.50 0.0M
2021-09-28 9.46 9.46 9.46 9.46 0.0M
2021-09-27 9.62 9.62 9.62 9.62 0.0M
2021-09-24 9.40 9.52 9.30 9.52 0.0M
2021-09-23 9.70 9.70 9.48 9.48 0.0M
2021-09-22 9.96 9.98 9.86 9.98 0.0M
2021-09-21 10.05 10.55 10.05 10.15 0.0M
2021-09-20 10.30 10.30 10.05 10.10 0.0M
2021-09-17 10.35 10.35 10.35 10.35 0.0M
2021-09-16 10.35 10.35 10.20 10.30 0.0M
2021-09-15 10.45 10.45 10.40 10.40 0.0M
2021-09-14 10.45 10.45 10.40 10.40 0.0M
2021-09-13 10.50 10.55 10.50 10.50 0.0M
2021-09-10 10.50 10.65 10.50 10.65 0.0M
2021-09-09 10.65 10.65 10.50 10.60 0.0M
2021-09-08 10.85 10.90 10.80 10.80 0.0M
2021-09-07 10.60 10.80 10.50 10.75 0.0M
2021-09-06 11.30 11.30 10.50 10.80 0.0M
2021-09-03 10.40 10.70 10.40 10.65 0.0M
2021-09-02 10.75 10.80 10.20 10.20 0.0M
2021-09-01 10.50 10.85 10.50 10.70 0.0M
2021-08-31 10.50 10.50 10.30 10.30 0.0M
2021-08-30 10.40 10.45 10.40 10.45 0.0M
2021-08-27 10.45 10.50 10.15 10.35 0.0M
2021-08-26 10.35 10.35 10.35 10.35 0.0M
2021-08-25 10.40 10.45 10.20 10.45 0.0M
2021-08-24 10.60 10.60 10.30 10.35 0.0M
2021-08-23 10.80 10.85 10.65 10.65 0.0M
2021-08-20 10.40 10.90 10.40 10.90 0.0M
2021-08-19 10.20 10.55 10.20 10.55 0.0M
2021-08-18 10.60 10.60 10.30 10.50 0.0M
2021-08-17 11.35 11.35 10.55 10.60 0.0M
2021-08-16 11.40 11.40 11.10 11.25 0.0M
2021-08-13 11.10 11.40 11.05 11.35 0.0M
2021-08-12 10.70 10.95 10.50 10.85 0.0M
2021-08-11 10.60 10.90 10.35 10.90 0.0M
2021-08-10 10.70 10.80 10.60 10.80 0.0M
2021-08-09 11.00 11.00 10.75 10.75 0.0M
2021-08-06 10.75 10.95 10.75 10.95 0.0M
2021-08-05 11.25 11.25 10.55 10.70 0.0M
2021-08-04 11.30 11.45 11.10 11.20 0.0M
2021-08-03 11.40 11.40 11.10 11.10 0.0M
2021-08-02 11.60 11.60 11.10 11.55 0.0M
2021-07-30 11.65 11.65 10.95 11.60 0.0M
2021-07-29 12.35 12.35 11.60 11.60 0.0M
2021-07-28 11.40 12.35 11.40 12.20 0.0M
2021-07-27 11.05 11.55 11.05 11.30 0.0M
2021-07-26 11.70 11.70 10.85 11.00 0.0M
2021-07-23 12.90 12.90 11.35 12.00 0.0M
2021-07-22 12.95 13.35 12.90 12.90 0.0M
2021-07-21 12.65 13.40 12.65 13.00 0.0M
2021-07-20 12.40 12.65 12.30 12.65 0.0M
2021-07-19 13.75 13.75 12.20 12.30 0.0M
2021-07-16 14.00 15.05 13.80 13.90 0.0M
2021-07-15 14.15 15.70 13.15 13.65 0.0M
2021-07-14 11.90 14.60 11.90 14.20 0.0M
2021-07-13 10.00 11.60 10.00 11.60 0.0M
2021-07-12 10.40 10.40 10.00 10.35 0.0M
2021-07-09 11.10 11.10 10.50 10.50 0.0M
2021-07-08 10.60 11.20 10.60 10.75 0.0M
2021-07-07 10.40 11.00 10.40 10.75 0.0M
2021-07-06 10.85 11.20 10.40 10.60 0.0M
2021-07-05 10.75 10.80 10.50 10.70 0.0M
2021-07-02 11.30 11.35 10.00 10.65 0.0M
2021-07-01 11.80 11.90 11.20 11.45 0.0M
2021-06-30 11.90 11.95 11.05 11.60 0.0M
2021-06-29 10.60 12.15 10.60 11.75 0.0M
2021-06-28 9.76 10.70 9.76 10.35 0.0M
2021-06-25 10.20 10.20 9.38 9.60 0.0M
2021-06-24 11.10 11.20 9.98 10.20 0.0M
2021-06-23 10.35 11.50 10.35 11.25 0.0M
2021-06-22 9.80 10.75 9.60 10.40 0.0M
2021-06-21 9.66 9.88 9.50 9.70 0.0M
2021-06-18 9.32 9.66 9.06 9.54 0.0M
2021-06-17 9.00 9.30 9.00 9.26 0.0M
2021-06-16 9.34 9.34 9.00 9.02 0.0M
2021-06-15 9.50 9.50 9.16 9.44 0.0M
2021-06-14 9.18 9.62 9.18 9.34 0.0M
2021-06-11 8.92 9.90 8.90 9.18 0.0M
2021-06-10 8.36 9.14 8.36 8.80 0.0M
2021-06-09 8.70 8.70 8.50 8.50 0.0M
2021-06-08 8.70 8.70 8.60 8.62 0.0M
2021-06-07 8.80 8.82 8.80 8.82 0.0M
2021-06-04 8.86 8.86 8.86 8.86 0.0M
2021-06-03 8.82 8.98 8.82 8.90 0.0M
2021-06-02 8.70 8.70 8.70 8.70 0.0M
2021-06-01 8.66 8.82 8.64 8.78 0.0M
2021-05-31 8.58 8.64 8.50 8.58 0.0M
2021-05-28 8.76 8.76 8.68 8.68 0.0M
2021-05-27 8.56 8.76 8.56 8.66 0.0M
2021-05-26 8.60 8.68 8.58 8.68 0.0M
2021-05-25 8.62 8.76 8.58 8.70 0.0M
2021-05-21 8.80 8.80 8.64 8.64 0.0M
2021-05-20 8.84 8.84 8.70 8.70 0.0M
2021-05-19 8.86 8.86 8.86 8.86 0.0M
2021-05-18 8.90 9.12 8.86 8.86 0.0M
2021-05-17 9.16 9.16 8.90 8.94 0.0M
2021-05-14 9.02 9.08 9.00 9.08 0.0M
2021-05-13 9.14 9.14 9.04 9.04 0.0M
2021-05-12 8.94 9.14 8.94 9.02 0.0M
2021-05-11 9.12 9.26 8.88 8.88 0.0M
2021-05-10 8.84 9.06 8.82 9.06 0.0M
2021-05-07 8.72 9.04 8.72 8.72 0.0M
2021-05-06 8.50 8.68 8.50 8.62 0.0M
2021-05-05 8.42 8.72 8.42 8.58 0.0M
2021-05-04 8.48 8.48 7.98 8.30 0.0M
2021-05-03 8.80 8.80 8.60 8.60 0.0M
2021-04-30 8.74 8.74 8.46 8.68 0.0M
2021-04-29 8.86 8.92 8.72 8.84 0.0M
2021-04-28 8.86 8.86 8.86 8.86 0.0M
2021-04-27 8.78 8.86 8.74 8.86 0.0M
2021-04-26 8.90 8.90 8.78 8.78 0.0M
2021-04-23 9.00 9.12 8.82 8.82 0.0M
2021-04-22 9.10 9.12 9.00 9.04 0.0M
2021-04-21 8.90 9.08 8.90 9.00 0.0M
2021-04-20 9.36 9.36 8.90 9.00 0.0M
2021-04-19 9.36 9.36 9.12 9.24 0.0M
2021-04-16 9.10 9.88 9.10 9.52 0.0M
2021-04-15 9.10 9.16 9.06 9.06 0.0M
2021-04-14 9.02 9.02 8.88 9.00 0.0M
2021-04-13 8.90 9.10 8.90 9.10 0.0M
2021-04-12 9.00 9.00 8.86 8.96 0.0M
2021-04-09 8.90 9.02 8.90 9.02 0.0M
2021-04-08 9.08 9.10 8.78 8.78 0.0M
2021-04-07 8.96 8.98 8.96 8.98 0.0M
2021-04-06 9.12 9.24 9.02 9.02 0.0M
2021-04-01 9.16 9.20 9.14 9.20 0.0M
2021-03-31 9.10 9.16 8.92 9.02 0.0M
2021-03-30 8.94 9.02 8.94 9.02 0.0M
2021-03-29 9.14 9.14 9.02 9.02 0.0M
2021-03-26 8.88 9.02 8.88 9.02 0.0M
2021-03-25 9.00 9.06 8.72 8.72 0.0M
2021-03-24 9.10 9.30 8.78 9.04 0.0M
2021-03-23 9.10 9.32 9.00 9.22 0.0M
2021-03-22 8.82 9.04 8.76 9.00 0.0M
2021-03-19 9.06 9.30 9.02 9.02 0.0M
2021-03-18 9.06 9.30 9.06 9.16 0.0M
2021-03-17 8.90 9.08 8.76 8.80 0.0M
2021-03-16 8.96 9.20 8.94 9.02 0.0M
2021-03-15 9.14 9.14 8.90 9.08 0.0M
2021-03-12 9.06 9.08 8.96 9.06 0.0M
2021-03-11 8.74 8.94 8.72 8.88 0.0M
2021-03-10 8.44 8.78 8.44 8.78 0.0M
2021-03-09 8.42 8.48 8.38 8.48 0.0M
2021-03-08 8.10 8.46 8.06 8.46 0.0M
2021-03-05 8.24 8.36 8.16 8.26 0.0M
2021-03-04 8.46 8.46 8.36 8.36 0.0M
2021-03-03 8.32 8.32 8.32 8.32 0.0M
2021-03-02 8.60 8.60 8.26 8.26 0.0M
2021-03-01 8.60 8.60 8.54 8.54 0.0M
2021-02-26 8.56 8.56 8.40 8.52 0.0M
2021-02-25 8.80 8.80 8.70 8.70 0.0M
2021-02-24 8.32 8.82 8.32 8.82 0.0M
2021-02-23 8.90 8.90 8.00 8.30 0.0M
2021-02-22 9.00 9.12 9.00 9.12 0.0M
2021-02-19 8.86 9.20 8.82 9.10 0.0M
2021-02-18 8.98 9.12 8.78 8.96 0.0M
2021-02-17 9.06 9.26 8.96 8.96 0.0M
2021-02-16 8.92 9.30 8.72 8.94 0.0M
2021-02-15 9.28 9.28 8.86 9.24 0.0M
2021-02-12 8.92 9.28 8.92 9.20 0.0M
2021-02-11 9.24 9.30 9.00 9.10 0.0M
2021-02-10 9.38 9.38 9.00 9.18 0.0M
2021-02-09 9.28 9.52 9.28 9.52 0.0M
2021-02-08 9.52 9.54 9.10 9.54 0.0M
2021-02-05 9.68 9.68 9.54 9.56 0.0M
2021-02-04 9.72 9.80 9.48 9.80 0.0M
2021-02-03 9.72 10.00 9.44 9.90 0.0M
2021-02-02 9.52 9.74 9.52 9.74 0.0M
2021-02-01 9.80 10.05 9.52 9.52 0.0M
2021-01-29 9.00 10.15 8.98 9.68 0.0M
2021-01-28 9.36 9.42 8.56 9.10 0.0M
2021-01-27 9.70 9.70 9.14 9.24 0.0M
2021-01-26 9.62 9.88 9.56 9.56 0.0M
2021-01-25 9.96 10.25 9.62 9.62 0.0M
2021-01-22 9.34 10.05 9.34 9.80 0.0M
2021-01-21 9.72 9.76 9.72 9.72 0.0M
2021-01-20 10.35 10.40 9.20 9.58 0.0M
2021-01-19 8.90 10.20 8.90 10.00 0.0M
2021-01-18 8.80 8.90 8.70 8.80 0.0M
2021-01-15 9.08 9.08 8.60 8.60 0.0M
2021-01-14 8.40 9.20 8.40 9.02 0.0M
2021-01-13 7.90 8.62 7.88 8.36 0.0M
2021-01-12 8.04 8.04 8.04 8.04 0.0M
2021-01-11 8.00 8.10 7.94 8.02 0.0M
2021-01-08 8.10 8.30 7.88 7.98 0.0M
2021-01-07 8.14 8.32 7.94 8.22 0.0M
2021-01-06 8.22 8.34 8.22 8.24 0.0M
2021-01-05 7.98 8.44 7.96 8.24 0.0M
2021-01-04 7.86 8.44 7.86 8.02 0.0M