93,570$
-0,21%
Echtzeit-Aktienkurs Northeast Bank
Bid:
Ask:
Aktienkurse zur Northeast Bank Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 94,58 | 95,31 | 93,66 | 93,77 | -0,12% | 41.352,00 |
| 03.01.2025 | 91,96 | 93,97 | 90,90 | 93,88 | 2,57% | 48.570,00 |
| 02.01.2025 | 92,58 | 93,76 | 91,16 | 91,53 | -0,22% | 61.611,00 |
| 31.12.2024 | 91,75 | 92,33 | 90,90 | 91,73 | 0,72% | 41.441,00 |
| 30.12.2024 | 90,42 | 91,94 | 90,00 | 91,07 | 0,02% | 28.972,00 |
| 27.12.2024 | 91,73 | 92,03 | 90,34 | 91,05 | -1,50% | 42.646,00 |
| 26.12.2024 | 92,25 | 93,33 | 92,18 | 92,44 | -0,50% | 34.031,00 |
| 24.12.2024 | 92,21 | 92,90 | 91,18 | 92,90 | 1,12% | 26.292,00 |
| 23.12.2024 | 91,85 | 92,60 | 90,67 | 91,87 | 0,10% | 52.180,00 |
| 20.12.2024 | 90,86 | 94,00 | 90,86 | 91,78 | -0,81% | 177.642,00 |
| 19.12.2024 | 93,78 | 94,36 | 92,15 | 92,53 | -0,76% | 46.283,00 |
| 18.12.2024 | 97,58 | 99,50 | 92,20 | 93,24 | -4,09% | 75.856,00 |
| 17.12.2024 | 98,46 | 99,30 | 96,63 | 97,22 | -2,00% | 76.890,00 |
| 16.12.2024 | 98,50 | 100,88 | 97,72 | 99,20 | 0,71% | 52.859,00 |
| 13.12.2024 | 98,22 | 99,42 | 96,78 | 98,50 | 0,23% | 37.105,00 |
| 12.12.2024 | 100,74 | 101,10 | 98,17 | 98,27 | -1,98% | 41.076,00 |
| 11.12.2024 | 98,99 | 101,03 | 98,73 | 100,26 | 2,12% | 54.421,00 |
| 10.12.2024 | 98,00 | 98,78 | 97,44 | 98,18 | 0,37% | 91.326,00 |
| 09.12.2024 | 101,13 | 101,50 | 97,31 | 97,82 | -3,60% | 43.920,00 |
| 06.12.2024 | 101,88 | 102,46 | 101,02 | 101,47 | -0,96% | 24.980,00 |
| 05.12.2024 | 101,98 | 103,76 | 101,86 | 102,45 | 0,91% | 51.861,00 |
| 04.12.2024 | 97,06 | 101,73 | 97,05 | 101,53 | 2,46% | 43.626,00 |
| 03.12.2024 | 98,38 | 100,06 | 98,38 | 99,09 | -0,05% | 38.753,00 |
| 02.12.2024 | 98,45 | 100,05 | 97,52 | 99,14 | 0,70% | 41.980,00 |
| 29.11.2024 | 99,65 | 100,01 | 97,85 | 98,45 | 0,01% | 27.073,00 |
| 27.11.2024 | 99,70 | 100,48 | 98,42 | 98,44 | -1,16% | 34.384,00 |
| 26.11.2024 | 100,00 | 101,18 | 98,11 | 99,60 | -0,89% | 56.517,00 |
| 25.11.2024 | 102,64 | 104,16 | 100,03 | 100,49 | -0,90% | 180.756,00 |
| 22.11.2024 | 98,53 | 101,61 | 98,00 | 101,40 | 3,76% | 126.243,00 |
| 21.11.2024 | 96,71 | 99,00 | 96,71 | 97,73 | 0,36% | 49.300,00 |
| 20.11.2024 | 97,71 | 98,53 | 96,86 | 97,38 | -1,03% | 41.008,00 |
| 19.11.2024 | 96,97 | 98,78 | 96,57 | 98,39 | -0,16% | 54.414,00 |
| 18.11.2024 | 100,25 | 100,39 | 98,45 | 98,55 | -0,93% | 75.587,00 |
| 15.11.2024 | 101,82 | 102,53 | 99,04 | 99,48 | -1,45% | 78.528,00 |
| 14.11.2024 | 102,98 | 104,08 | 100,59 | 100,94 | -1,29% | 76.203,00 |
| 13.11.2024 | 103,56 | 105,00 | 101,50 | 102,26 | -0,17% | 168.163,00 |
| 12.11.2024 | 102,97 | 104,32 | 102,24 | 102,43 | -0,87% | 60.354,00 |
| 11.11.2024 | 102,92 | 104,75 | 102,87 | 103,33 | 1,93% | 59.222,00 |
| 08.11.2024 | 102,37 | 104,36 | 100,68 | 101,37 | -0,91% | 252.212,00 |
| 07.11.2024 | 102,46 | 105,44 | 101,00 | 102,30 | -0,01% | 102.793,00 |
| 06.11.2024 | 98,18 | 102,31 | 98,18 | 102,31 | 11,39% | 97.569,00 |
| 05.11.2024 | 87,90 | 92,75 | 87,90 | 91,85 | 4,47% | 36.157,00 |
| 04.11.2024 | 88,00 | 89,69 | 86,25 | 87,92 | -0,53% | 92.935,00 |
| 01.11.2024 | 89,84 | 91,09 | 87,85 | 88,39 | -0,53% | 117.507,00 |
| 31.10.2024 | 91,84 | 92,81 | 88,86 | 88,86 | -2,15% | 65.441,00 |
| 30.10.2024 | 88,74 | 93,80 | 87,47 | 90,81 | 3,20% | 85.389,00 |
| 29.10.2024 | 87,04 | 88,99 | 86,99 | 87,99 | 0,76% | 29.246,00 |
| 28.10.2024 | 85,57 | 88,20 | 84,39 | 87,33 | 3,04% | 25.608,00 |
| 25.10.2024 | 84,93 | 84,93 | 84,04 | 84,75 | -0,38% | 42.229,00 |
| 24.10.2024 | 84,86 | 85,70 | 83,94 | 85,07 | -0,06% | 49.022,00 |
| 23.10.2024 | 84,88 | 86,07 | 84,67 | 85,12 | 0,45% | 34.522,00 |
| 22.10.2024 | 85,16 | 85,97 | 84,36 | 84,74 | -0,83% | 28.206,00 |
| 21.10.2024 | 86,35 | 86,48 | 84,95 | 85,45 | -0,66% | 51.015,00 |
| 18.10.2024 | 86,82 | 86,86 | 85,43 | 86,02 | -1,13% | 57.479,00 |
| 17.10.2024 | 86,68 | 88,28 | 84,05 | 87,00 | 0,58% | 55.493,00 |
| 16.10.2024 | 85,12 | 86,71 | 84,82 | 86,50 | 1,75% | 47.107,00 |
| 15.10.2024 | 83,75 | 85,87 | 83,34 | 85,01 | 1,66% | 61.107,00 |
| 14.10.2024 | 80,90 | 86,16 | 80,90 | 83,62 | 4,51% | 47.994,00 |
| 11.10.2024 | 77,96 | 80,30 | 77,96 | 80,01 | 4,85% | 25.047,00 |
| 10.10.2024 | 76,00 | 76,81 | 76,00 | 76,31 | -0,35% | 11.085,00 |
| 09.10.2024 | 75,50 | 76,78 | 75,50 | 76,58 | 1,15% | 10.200,00 |
| 08.10.2024 | 76,02 | 76,36 | 75,62 | 75,71 | -0,16% | 9.600,00 |
| 07.10.2024 | 76,00 | 76,35 | 75,29 | 75,83 | -0,04% | 16.286,00 |
| 04.10.2024 | 76,18 | 76,36 | 75,77 | 75,86 | 1,32% | 12.312,00 |
| 03.10.2024 | 74,40 | 75,26 | 73,88 | 74,87 | 0,56% | 23.244,00 |
| 02.10.2024 | 74,98 | 75,66 | 74,44 | 74,45 | -1,63% | 33.852,00 |
| 01.10.2024 | 76,51 | 77,05 | 74,73 | 75,68 | -2,15% | 56.785,00 |
| 30.09.2024 | 76,57 | 77,94 | 76,00 | 77,34 | 0,72% | 43.492,00 |
| 27.09.2024 | 78,10 | 78,10 | 75,48 | 76,79 | -0,74% | 57.974,00 |
| 26.09.2024 | 78,20 | 78,77 | 76,59 | 77,36 | 0,52% | 52.475,00 |
| 25.09.2024 | 73,71 | 77,70 | 73,69 | 76,96 | 4,72% | 81.740,00 |
| 24.09.2024 | 70,00 | 74,26 | 70,00 | 73,49 | 6,03% | 61.483,00 |
| 23.09.2024 | 70,40 | 70,40 | 69,16 | 69,31 | -0,80% | 22.199,00 |
| 20.09.2024 | 70,91 | 71,68 | 68,89 | 69,87 | -2,25% | 88.683,00 |
| 19.09.2024 | 71,39 | 72,00 | 69,54 | 71,48 | 2,83% | 36.326,00 |
| 18.09.2024 | 70,39 | 72,00 | 69,04 | 69,51 | -0,63% | 26.528,00 |
| 17.09.2024 | 70,73 | 71,55 | 69,50 | 69,95 | 0,07% | 50.809,00 |
| 16.09.2024 | 69,40 | 70,53 | 69,02 | 69,90 | 0,53% | 20.372,00 |
| 13.09.2024 | 68,18 | 69,53 | 67,51 | 69,53 | 2,87% | 16.564,00 |
| 12.09.2024 | 67,59 | 67,72 | 66,75 | 67,59 | 0,27% | 11.196,00 |
| 11.09.2024 | 67,61 | 67,61 | 65,55 | 67,41 | -0,69% | 13.142,00 |
| 10.09.2024 | 67,40 | 68,16 | 66,01 | 67,88 | 0,33% | 17.402,00 |
| 09.09.2024 | 67,40 | 68,51 | 66,95 | 67,66 | 1,21% | 23.234,00 |
| 06.09.2024 | 68,29 | 68,35 | 66,56 | 66,85 | -1,91% | 12.937,00 |
| 05.09.2024 | 68,24 | 68,53 | 67,45 | 68,15 | -0,16% | 19.244,00 |
| 04.09.2024 | 68,90 | 69,43 | 67,51 | 68,26 | -1,60% | 16.704,00 |
| 03.09.2024 | 70,64 | 71,10 | 69,12 | 69,37 | -2,31% | 19.403,00 |
| 30.08.2024 | 70,34 | 71,33 | 69,92 | 71,01 | 0,94% | 16.145,00 |
| 29.08.2024 | 71,30 | 71,30 | 69,69 | 70,35 | -0,28% | 20.490,00 |
| 28.08.2024 | 69,49 | 70,76 | 68,66 | 70,55 | 1,72% | 28.335,00 |
| 27.08.2024 | 69,14 | 69,60 | 68,70 | 69,36 | -0,09% | 30.407,00 |
| 26.08.2024 | 70,15 | 70,73 | 69,38 | 69,42 | -0,80% | 29.967,00 |
| 23.08.2024 | 66,58 | 70,50 | 65,12 | 69,98 | 6,00% | 36.306,00 |
| 22.08.2024 | 66,51 | 66,51 | 65,31 | 66,02 | 0,08% | 21.251,00 |
| 21.08.2024 | 66,05 | 66,44 | 65,64 | 65,97 | -0,51% | 29.820,00 |
| 20.08.2024 | 67,00 | 67,00 | 65,82 | 66,31 | -1,89% | 14.098,00 |
| 19.08.2024 | 67,24 | 67,99 | 66,78 | 67,59 | 0,42% | 20.315,00 |
| 16.08.2024 | 66,00 | 67,97 | 65,52 | 67,31 | 1,66% | 30.917,00 |
| 15.08.2024 | 65,28 | 66,83 | 64,91 | 66,21 | 3,74% | 33.692,00 |
| 14.08.2024 | 64,69 | 64,70 | 63,31 | 63,82 | -1,08% | 17.738,00 |