NTT Data Corp ADR (NTDTY)

NTDTY
🏛️ Vereinigte Staaten →
26.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 19.02 19.02 19.00 19.02 0.0M
2024-12-30 19.06 19.13 19.03 19.13 0.0M
2024-12-27 19.29 20.72 19.23 19.23 0.0M
2024-12-26 19.14 19.14 19.10 19.10 0.0M
2024-12-24 19.71 19.71 19.02 19.06 0.0M
2024-12-23 19.14 19.26 19.08 19.26 0.0M
2024-12-20 18.88 19.12 18.88 19.00 0.0M
2024-12-19 18.68 19.70 18.49 19.70 0.0M
2024-12-18 20.41 20.41 18.88 19.18 0.0M
2024-12-17 19.58 19.65 19.57 19.57 0.0M
2024-12-16 19.84 20.57 19.72 19.73 0.0M
2024-12-13 20.18 20.18 19.04 19.04 0.0M
2024-12-12 19.38 20.28 19.38 19.69 0.0M
2024-12-11 20.49 20.49 19.73 20.11 0.0M
2024-12-09 19.73 19.97 19.73 19.88 0.0M
2024-12-06 20.09 20.09 19.73 19.73 0.0M
2024-12-05 20.73 20.73 20.10 20.11 0.0M
2024-12-04 19.51 19.51 19.51 19.51 0.0M
2024-12-03 19.63 19.63 18.91 18.91 0.0M
2024-12-02 19.92 19.92 19.21 19.92 0.0M
2024-11-29 19.65 19.65 19.65 19.65 0.0M
2024-11-27 19.00 19.00 18.72 18.76 0.0M
2024-11-26 18.68 18.68 18.27 18.66 0.0M
2024-11-25 19.19 19.90 18.49 19.21 0.0M
2024-11-22 18.37 18.79 18.37 18.71 0.0M
2024-11-21 18.54 18.89 18.16 18.16 0.0M
2024-11-20 18.07 18.37 18.07 18.37 0.0M
2024-11-19 18.27 18.69 18.27 18.45 0.0M
2024-11-18 18.41 18.85 18.00 18.00 0.0M
2024-11-15 16.93 17.93 16.93 17.30 0.0M
2024-11-14 17.78 18.03 17.29 18.03 0.0M
2024-11-13 17.17 17.17 16.69 16.98 0.0M
2024-11-12 17.29 17.29 17.26 17.29 0.0M
2024-11-11 17.79 17.79 17.21 17.35 0.0M
2024-11-08 17.87 18.62 17.75 18.62 0.0M
2024-11-07 18.14 18.14 18.14 18.14 0.0M
2024-11-06 16.50 16.67 16.39 16.67 0.0M
2024-11-05 14.58 15.47 14.58 15.47 0.0M
2024-11-04 15.00 15.39 15.00 15.35 0.0M
2024-11-01 14.95 15.30 14.61 15.27 0.0M
2024-10-31 15.58 16.32 15.58 15.67 0.0M
2024-10-30 15.37 16.16 15.37 15.76 0.0M
2024-10-29 15.83 15.96 15.83 15.94 0.0M
2024-10-28 15.70 15.70 15.59 15.64 0.0M
2024-10-25 15.41 15.72 15.28 15.68 0.0M
2024-10-24 15.34 15.57 15.34 15.55 0.0M
2024-10-23 15.53 15.84 15.51 15.84 0.0M
2024-10-22 15.66 15.86 15.66 15.85 0.0M
2024-10-21 15.47 16.68 15.47 16.01 0.0M
2024-10-18 15.94 16.39 15.94 16.32 0.0M
2024-10-17 16.19 16.42 16.13 16.36 0.0M
2024-10-16 16.64 16.64 16.64 16.64 0.0M
2024-10-15 17.47 17.47 17.47 17.47 0.0M
2024-10-14 16.28 16.92 16.28 16.40 0.0M
2024-10-11 16.80 16.89 16.80 16.89 0.0M
2024-10-10 17.02 17.35 17.02 17.35 0.0M
2024-10-09 16.76 17.29 16.76 17.29 0.0M
2024-10-08 16.59 17.33 16.59 16.83 0.0M
2024-10-07 17.06 17.06 16.82 16.82 0.0M
2024-10-04 17.27 17.48 17.27 17.48 0.0M
2024-10-03 17.25 17.45 16.88 17.17 0.0M
2024-10-02 17.30 17.69 17.30 17.44 0.0M
2024-10-01 18.04 18.04 17.99 18.00 0.0M
2024-09-30 18.00 18.08 17.87 17.93 0.0M
2024-09-27 18.31 18.80 17.37 18.80 0.0M
2024-09-26 17.95 18.41 17.55 18.41 0.0M
2024-09-25 17.93 17.93 17.58 17.63 0.0M
2024-09-24 17.02 17.78 17.02 17.78 0.0M
2024-09-23 17.00 17.11 17.00 17.08 0.0M
2024-09-20 16.88 16.94 16.61 16.94 0.0M
2024-09-19 17.37 17.59 17.37 17.57 0.0M
2024-09-18 17.50 17.53 17.37 17.37 0.0M
2024-09-17 17.50 17.53 17.39 17.39 0.0M
2024-09-16 17.20 17.20 17.11 17.19 0.0M
2024-09-13 16.96 17.00 16.94 16.95 0.0M
2024-09-12 16.47 16.64 16.47 16.64 0.0M
2024-09-11 16.02 16.31 16.02 16.31 0.0M
2024-09-10 17.15 17.15 16.29 16.45 0.0M
2024-09-09 16.32 16.85 16.21 16.32 0.0M
2024-09-06 16.90 16.90 16.07 16.11 0.0M
2024-09-05 15.58 16.06 15.58 15.80 0.0M
2024-09-04 15.66 15.73 15.65 15.65 0.0M
2024-09-03 15.72 15.72 15.49 15.53 0.0M
2024-08-30 14.97 15.24 14.70 14.70 0.0M
2024-08-29 15.03 15.16 14.94 14.96 0.0M
2024-08-28 15.43 15.43 15.21 15.24 0.0M
2024-08-27 15.70 15.70 14.52 15.27 0.0M
2024-08-26 15.51 15.51 14.74 14.79 0.0M
2024-08-23 14.18 14.70 13.94 14.55 0.0M
2024-08-22 14.59 14.59 14.35 14.38 0.0M
2024-08-21 14.21 14.27 14.12 14.23 0.0M
2024-08-20 14.04 14.22 14.04 14.17 0.0M
2024-08-19 13.77 14.04 13.77 14.04 0.0M
2024-08-16 13.31 13.79 13.31 13.70 0.0M
2024-08-15 13.37 13.48 13.35 13.48 0.0M
2024-08-14 13.30 13.35 13.28 13.32 0.0M
2024-08-13 13.46 13.48 13.41 13.45 0.0M
2024-08-12 12.88 13.06 12.71 12.96 0.0M
2024-08-09 12.71 12.96 12.71 12.81 0.0M
2024-08-08 12.89 12.92 12.75 12.75 0.1M
2024-08-07 13.05 13.49 13.05 13.10 0.1M
2024-08-06 14.00 14.60 14.00 14.35 0.1M
2024-08-05 13.32 14.25 13.32 14.14 0.0M
2024-08-02 14.38 14.61 14.21 14.44 0.0M
2024-08-01 15.18 15.37 14.96 15.04 0.0M
2024-07-31 15.54 15.66 15.50 15.58 0.0M
2024-07-30 15.11 15.18 15.04 15.04 0.0M
2024-07-29 15.00 15.01 14.95 15.00 0.0M
2024-07-26 15.13 15.56 15.11 15.18 0.0M
2024-07-25 14.82 15.01 14.76 14.97 0.0M
2024-07-24 15.03 15.03 14.83 14.83 0.0M
2024-07-23 15.13 15.25 15.11 15.19 0.0M
2024-07-22 15.13 15.13 15.03 15.09 0.0M
2024-07-19 15.07 15.07 14.98 14.99 0.0M
2024-07-18 15.09 15.09 14.87 14.89 0.0M
2024-07-17 14.86 14.91 14.80 14.82 0.0M
2024-07-16 14.82 14.90 14.78 14.87 0.0M
2024-07-15 14.80 14.89 14.72 14.81 0.0M
2024-07-12 14.87 14.89 14.85 14.88 0.0M
2024-07-11 14.88 14.96 14.74 14.75 0.0M
2024-07-10 14.52 14.80 14.32 14.80 0.0M
2024-07-09 14.87 14.87 14.67 14.67 0.0M
2024-07-08 14.61 14.61 14.42 14.43 0.0M
2024-07-05 14.25 14.42 14.24 14.41 0.0M
2024-07-03 14.24 14.64 14.24 14.32 0.0M
2024-07-02 14.45 14.65 14.33 14.65 0.0M
2024-07-01 14.64 15.06 14.50 14.54 0.0M
2024-06-28 14.62 15.00 14.62 14.67 0.0M
2024-06-27 14.21 15.11 14.21 15.09 0.0M
2024-06-26 14.75 15.20 14.68 14.75 0.0M
2024-06-25 15.10 15.24 14.63 14.88 0.0M
2024-06-24 14.50 14.93 14.45 14.56 0.0M
2024-06-21 14.05 14.15 13.89 14.11 0.0M
2024-06-20 14.00 14.35 13.84 13.96 0.0M
2024-06-18 14.15 14.44 13.86 13.92 0.0M
2024-06-17 14.39 14.39 13.98 14.12 0.0M
2024-06-14 14.24 14.55 14.24 14.28 0.0M
2024-06-13 14.31 14.84 14.30 14.30 0.0M
2024-06-12 14.41 15.15 14.41 14.81 0.0M
2024-06-11 14.48 14.70 14.48 14.70 0.0M
2024-06-10 14.65 15.12 14.65 15.12 0.0M
2024-06-07 14.70 14.98 14.70 14.97 0.0M
2024-06-06 15.05 15.10 15.05 15.07 0.0M
2024-06-05 15.18 15.31 14.82 15.31 0.0M
2024-06-04 15.13 15.13 14.73 14.81 0.0M
2024-06-03 14.79 15.57 14.79 15.20 0.0M
2024-05-31 14.85 15.32 14.85 15.32 0.0M
2024-05-30 14.62 15.42 14.62 15.16 0.0M
2024-05-29 14.97 15.20 14.59 14.98 0.0M
2024-05-28 14.82 15.49 14.82 15.10 0.1M
2024-05-24 15.42 15.87 15.42 15.86 0.0M
2024-05-23 15.03 15.87 15.03 15.12 0.0M
2024-05-22 15.22 15.31 15.17 15.27 0.0M
2024-05-21 14.67 15.24 14.67 15.00 0.0M
2024-05-20 15.05 15.23 14.77 14.99 0.0M
2024-05-17 14.19 14.91 14.19 14.59 0.0M
2024-05-16 14.70 14.70 14.53 14.66 0.0M
2024-05-15 14.05 14.24 14.05 14.10 0.0M
2024-05-14 14.41 14.60 14.41 14.59 0.0M
2024-05-13 14.96 14.96 14.66 14.91 0.0M
2024-05-10 14.86 15.00 14.67 14.93 0.0M
2024-05-09 15.45 15.97 15.45 15.83 0.0M
2024-05-08 15.85 15.85 15.44 15.75 0.0M
2024-05-07 16.49 16.49 16.07 16.26 0.1M
2024-05-06 16.55 16.55 16.08 16.15 0.0M
2024-05-03 16.33 16.33 16.00 16.09 0.0M
2024-05-02 15.89 16.21 15.58 15.83 0.0M
2024-05-01 16.01 16.01 15.37 15.53 0.0M
2024-04-30 16.12 16.12 15.57 15.57 0.1M
2024-04-29 15.58 15.76 15.47 15.72 0.0M
2024-04-26 15.54 15.58 15.20 15.58 0.0M
2024-04-25 15.45 15.63 15.36 15.63 0.0M
2024-04-24 15.99 15.99 15.90 15.90 0.0M
2024-04-23 15.82 15.92 15.78 15.88 0.0M
2024-04-22 15.26 15.46 15.06 15.46 0.0M
2024-04-19 14.78 14.78 14.47 14.47 0.0M
2024-04-18 14.55 14.63 14.55 14.55 0.0M
2024-04-17 14.15 14.39 14.15 14.35 0.0M
2024-04-16 14.43 14.82 14.43 14.54 0.0M
2024-04-15 14.79 14.81 14.79 14.81 0.0M
2024-04-12 14.89 15.03 14.89 14.93 0.0M
2024-04-11 15.14 15.26 14.92 14.93 0.0M
2024-04-10 15.43 15.82 15.31 15.31 0.0M
2024-04-09 15.63 15.70 15.34 15.43 0.0M
2024-04-08 15.30 15.30 15.30 15.30 0.0M
2024-04-05 15.30 15.38 15.24 15.38 0.0M
2024-04-04 15.17 15.50 15.17 15.33 0.0M
2024-04-03 15.12 15.43 15.12 15.15 0.0M
2024-04-02 15.50 15.60 15.50 15.60 0.0M
2024-04-01 16.02 16.02 15.50 15.50 0.0M
2024-03-28 16.13 16.13 15.86 15.86 0.0M
2024-03-27 16.35 16.39 16.17 16.37 0.0M
2024-03-26 16.43 16.43 16.10 16.43 0.0M
2024-03-25 16.33 16.69 16.33 16.58 0.0M
2024-03-22 16.36 16.74 16.36 16.74 0.0M
2024-03-21 16.74 16.76 16.73 16.74 0.0M
2024-03-20 16.45 16.49 16.30 16.30 0.0M
2024-03-19 16.19 16.32 16.17 16.26 0.0M
2024-03-14 15.78 15.78 15.75 15.75 0.0M
2024-03-13 15.96 15.96 15.81 15.90 0.0M
2024-03-12 16.08 16.08 16.08 16.08 0.0M
2024-03-08 16.64 16.64 16.24 16.27 0.0M
2024-03-07 16.77 16.79 16.77 16.79 0.0M
2024-03-06 16.86 16.86 16.75 16.75 0.0M
2024-03-05 16.03 16.73 16.03 16.53 0.0M
2024-03-04 16.41 16.93 16.41 16.45 0.0M
2024-03-01 16.37 16.37 16.09 16.09 0.0M
2024-02-27 16.07 16.17 15.94 16.17 0.0M
2024-02-26 16.07 16.07 16.07 16.07 0.0M
2024-02-23 15.96 15.96 15.96 15.96 0.0M
2024-02-21 16.17 16.17 15.80 15.90 0.0M
2024-02-20 15.58 15.63 15.58 15.63 0.0M
2024-02-16 15.63 15.85 15.63 15.85 0.0M
2024-02-15 15.61 15.61 15.61 15.61 0.0M
2024-02-14 15.05 15.14 15.00 15.14 0.0M
2024-02-13 14.49 14.57 14.49 14.57 0.0M
2024-02-12 14.59 14.75 14.59 14.75 0.0M
2024-02-09 14.51 14.62 14.51 14.53 0.0M
2024-02-08 14.60 14.92 14.60 14.67 0.0M
2024-02-07 14.03 14.32 13.80 14.31 0.0M
2024-02-06 14.68 14.68 14.07 14.35 0.0M
2024-02-05 14.93 14.93 14.03 14.68 0.0M
2024-02-02 14.70 14.70 14.41 14.51 0.0M
2024-02-01 14.43 14.50 14.33 14.45 0.0M
2024-01-31 14.27 14.57 14.27 14.57 0.0M
2024-01-30 14.11 14.29 14.11 14.29 0.0M
2024-01-29 14.07 14.25 14.07 14.25 0.0M
2024-01-26 14.27 14.27 14.25 14.26 0.0M
2024-01-25 14.50 14.50 14.27 14.32 0.0M
2024-01-24 14.53 14.53 14.42 14.46 0.0M
2024-01-23 14.57 14.57 14.45 14.54 0.0M
2024-01-22 14.60 14.64 14.50 14.50 0.0M
2024-01-19 14.43 14.45 14.43 14.45 0.0M
2024-01-18 14.48 14.60 14.48 14.60 0.0M
2024-01-17 14.66 14.66 14.53 14.59 0.0M
2024-01-16 15.09 15.09 15.07 15.08 0.0M
2024-01-12 14.76 14.98 14.76 14.95 0.0M
2024-01-11 14.18 14.18 14.18 14.18 0.0M
2024-01-10 14.62 14.62 14.34 14.42 0.0M
2024-01-09 14.50 14.50 13.83 14.27 0.0M
2024-01-08 13.21 14.21 13.21 14.02 0.0M
2024-01-05 13.15 14.01 13.15 14.01 0.0M
2024-01-04 13.48 13.87 13.48 13.87 0.0M
2024-01-03 13.76 13.85 13.76 13.81 0.0M
2024-01-02 13.95 13.98 13.86 13.98 0.0M