53,860$
0,47%
Echtzeit-Aktienkurs Virginia National Bankshares Corp
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,00 | 54,25 | 53,51 | 54,00 | 0,73% | 13.454,00 |
| 11.11.2026 | 53,99 | 54,00 | 53,61 | 53,61 | 0,55% | 11.997,00 |
| 10.11.2026 | 52,90 | 54,00 | 52,85 | 53,32 | -0,10% | 14.022,00 |
| 09.11.2026 | 53,43 | 53,49 | 52,11 | 53,37 | 1,08% | 9.136,00 |
| 06.11.2026 | 53,70 | 53,70 | 52,62 | 52,80 | -0,71% | 15.883,00 |
| 05.11.2026 | 54,93 | 55,00 | 52,95 | 53,18 | -0,71% | 20.875,00 |
| 04.11.2026 | 52,69 | 54,33 | 52,69 | 53,56 | 3,74% | 30.020,00 |
| 03.11.2026 | 52,91 | 52,91 | 51,58 | 51,63 | -2,22% | 11.937,00 |
| 02.11.2026 | 51,61 | 53,35 | 50,56 | 52,80 | 2,50% | 21.522,00 |
| 30.10.2026 | 50,90 | 52,76 | 50,76 | 51,51 | 0,63% | 124.197,00 |
| 29.10.2026 | 49,59 | 51,84 | 49,25 | 51,19 | 5,13% | 13.705,00 |
| 28.10.2026 | 48,75 | 50,17 | 48,62 | 48,69 | -1,99% | 4.591,00 |
| 27.10.2026 | 49,20 | 50,24 | 49,20 | 49,68 | 1,08% | 11.015,00 |
| 26.10.2026 | 49,62 | 49,76 | 49,14 | 49,15 | -1,09% | 4.637,00 |
| 23.10.2026 | 49,80 | 50,08 | 49,47 | 49,69 | -0,78% | 6.794,00 |
| 22.10.2026 | 48,61 | 51,18 | 48,61 | 50,08 | 2,37% | 21.571,00 |
| 21.10.2026 | 49,48 | 49,48 | 47,39 | 48,92 | -0,99% | 9.837,00 |
| 20.10.2026 | 49,23 | 50,16 | 49,15 | 49,41 | 0,08% | 6.639,00 |
| 19.10.2026 | 50,66 | 50,90 | 49,32 | 49,37 | -2,92% | 9.952,00 |
| 16.10.2026 | 51,43 | 52,69 | 50,04 | 50,86 | -1,15% | 25.634,00 |
| 15.10.2026 | 50,70 | 52,01 | 50,06 | 51,45 | 1,49% | 20.821,00 |
| 14.10.2026 | 50,39 | 51,04 | 50,30 | 50,69 | 0,82% | 20.512,00 |
| 13.10.2026 | 49,44 | 50,50 | 49,44 | 50,28 | 2,13% | 11.748,00 |
| 12.10.2026 | 48,55 | 49,36 | 48,50 | 49,23 | 1,51% | 9.110,00 |
| 09.10.2026 | 49,21 | 49,21 | 48,50 | 48,50 | -1,28% | 2.255,00 |
| 08.10.2026 | 48,88 | 49,75 | 48,35 | 49,13 | 1,70% | 10.083,00 |
| 07.10.2026 | 48,13 | 48,93 | 48,10 | 48,31 | 0,33% | 5.589,00 |
| 06.10.2026 | 47,51 | 48,18 | 47,51 | 48,15 | 1,48% | 4.141,00 |
| 05.10.2026 | 47,80 | 47,84 | 47,17 | 47,45 | 0,83% | 8.487,00 |
| 02.10.2026 | 48,18 | 48,24 | 46,79 | 47,06 | -1,86% | 5.987,00 |
| 01.10.2026 | 47,62 | 47,95 | 47,62 | 47,95 | 0,61% | 2.802,00 |
| 30.09.2026 | 48,52 | 48,81 | 47,66 | 47,66 | -1,06% | 10.429,00 |
| 29.09.2026 | 48,50 | 49,25 | 48,02 | 48,17 | -1,51% | 10.282,00 |
| 28.09.2026 | 48,27 | 49,30 | 47,95 | 48,91 | 1,20% | 11.315,00 |
| 25.09.2026 | 47,07 | 49,23 | 47,00 | 48,33 | 2,68% | 17.703,00 |
| 24.09.2026 | 47,30 | 47,87 | 46,58 | 47,07 | 0,13% | 17.409,00 |
| 23.09.2026 | 46,92 | 47,01 | 46,92 | 47,01 | -2,06% | 3.661,00 |
| 22.09.2026 | 48,29 | 48,29 | 47,54 | 48,00 | -0,46% | 9.975,00 |
| 21.09.2026 | 47,14 | 48,50 | 47,14 | 48,22 | 2,44% | 4.717,00 |
| 18.09.2026 | 46,99 | 47,34 | 46,99 | 47,07 | -0,40% | 21.492,00 |
| 17.09.2026 | 47,40 | 47,49 | 47,21 | 47,26 | 0,23% | 2.267,00 |
| 16.09.2026 | 48,48 | 48,48 | 47,13 | 47,15 | -2,62% | 5.717,00 |
| 15.09.2026 | 49,22 | 49,22 | 48,10 | 48,42 | -1,51% | 12.058,00 |
| 14.09.2026 | 49,22 | 49,65 | 48,06 | 49,16 | -0,12% | 8.659,00 |
| 11.09.2026 | 47,90 | 49,22 | 47,76 | 49,22 | 2,76% | 6.732,00 |
| 10.09.2026 | 46,83 | 47,90 | 46,83 | 47,90 | 0,78% | 5.948,00 |
| 09.09.2026 | 47,13 | 47,60 | 47,05 | 47,53 | 1,02% | 5.384,00 |
| 08.09.2026 | 47,06 | 47,26 | 47,05 | 47,05 | 0,23% | 4.085,00 |
| 04.09.2026 | 46,90 | 47,60 | 46,64 | 46,94 | -0,06% | 7.062,00 |
| 03.09.2026 | 46,96 | 46,97 | 46,95 | 46,97 | 0,47% | 3.348,00 |
| 02.09.2026 | 46,73 | 46,96 | 46,63 | 46,75 | 0,86% | 6.176,00 |
| 01.09.2026 | 46,43 | 46,43 | 46,20 | 46,35 | 0,11% | 6.422,00 |
| 31.08.2026 | 46,60 | 46,70 | 46,25 | 46,30 | 0,00% | 3.123,00 |
| 28.08.2026 | 46,55 | 46,96 | 46,15 | 46,30 | -0,04% | 5.916,00 |
| 27.08.2026 | 46,53 | 46,75 | 46,32 | 46,32 | -0,13% | 2.852,00 |
| 26.08.2026 | 46,53 | 46,97 | 46,38 | 46,38 | -1,26% | 4.043,00 |
| 25.08.2026 | 46,88 | 46,97 | 46,88 | 46,97 | 0,50% | 11.507,00 |
| 24.08.2026 | 46,65 | 46,74 | 46,47 | 46,74 | 0,12% | 2.774,00 |
| 21.08.2026 | 46,77 | 47,00 | 46,54 | 46,68 | 0,43% | 6.922,00 |
| 20.08.2026 | 46,97 | 46,97 | 46,48 | 46,48 | -0,43% | 6.856,00 |
| 19.08.2026 | 47,40 | 47,40 | 46,68 | 46,68 | -0,91% | 4.953,00 |
| 18.08.2026 | 46,15 | 47,44 | 46,15 | 47,11 | 1,99% | 4.824,00 |
| 17.08.2026 | 46,52 | 46,76 | 46,14 | 46,19 | -1,45% | 5.263,00 |
| 13.08.2026 | 47,08 | 47,75 | 46,87 | 46,87 | -0,40% | 5.781,00 |
| 11.08.2026 | 47,96 | 47,96 | 47,00 | 47,06 | 0,43% | 3.030,00 |
| 10.08.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -2,19% | 1.705,00 |
| 07.08.2026 | 46,75 | 47,93 | 46,75 | 47,91 | 2,18% | 4.304,00 |
| 06.08.2026 | 47,10 | 47,10 | 46,85 | 46,89 | -1,49% | 3.314,00 |
| 05.08.2026 | 46,51 | 50,00 | 46,50 | 47,60 | 0,15% | 7.362,00 |
| 04.08.2026 | 45,75 | 48,53 | 45,75 | 47,53 | 2,00% | 12.022,00 |
| 03.08.2026 | 46,18 | 48,65 | 46,00 | 46,60 | 1,76% | 12.956,00 |
| 31.07.2026 | 46,13 | 46,13 | 45,51 | 45,80 | -0,45% | 6.699,00 |
| 30.07.2026 | 46,04 | 46,40 | 45,16 | 46,00 | 0,52% | 7.122,00 |
| 29.07.2026 | 45,75 | 45,76 | 45,60 | 45,76 | -0,39% | 6.021,00 |
| 28.07.2026 | 45,00 | 45,94 | 45,00 | 45,94 | 0,00% | 4.991,00 |
| 27.07.2026 | 45,45 | 47,85 | 44,50 | 45,94 | 2,38% | 15.171,00 |
| 24.07.2026 | 44,90 | 44,90 | 44,49 | 44,87 | 1,63% | 8.414,00 |
| 23.07.2026 | 44,23 | 44,50 | 43,49 | 44,15 | -0,76% | 7.531,00 |
| 22.07.2026 | 44,67 | 44,67 | 44,01 | 44,49 | -1,70% | 10.458,00 |
| 21.07.2026 | 45,70 | 46,44 | 45,26 | 45,26 | -1,33% | 10.887,00 |
| 20.07.2026 | 44,35 | 45,87 | 44,35 | 45,87 | -0,61% | 7.714,00 |
| 17.07.2026 | 48,43 | 48,76 | 45,80 | 46,15 | -2,74% | 13.906,00 |
| 16.07.2026 | 45,33 | 48,09 | 45,33 | 47,45 | 3,87% | 6.751,00 |
| 15.07.2026 | 45,50 | 46,03 | 45,15 | 45,68 | 0,86% | 9.582,00 |
| 13.07.2026 | 45,29 | 45,29 | 45,29 | 45,29 | 1,43% | 1.372,00 |
| 10.07.2026 | 44,65 | 44,74 | 44,48 | 44,65 | 0,00% | 3.804,00 |
| 09.07.2026 | 44,25 | 44,65 | 43,88 | 44,65 | 0,81% | 7.091,00 |
| 08.07.2026 | 43,75 | 44,29 | 43,55 | 44,29 | 1,84% | 7.064,00 |
| 07.07.2026 | 43,47 | 44,00 | 43,43 | 43,49 | -0,55% | 2.097,00 |
| 06.07.2026 | 44,40 | 44,99 | 43,73 | 43,73 | -1,51% | 2.890,00 |
| 02.07.2026 | 45,58 | 45,90 | 44,40 | 44,40 | -2,91% | 4.058,00 |
| 01.07.2026 | 45,07 | 45,73 | 45,07 | 45,73 | 3,04% | 4.045,00 |
| 30.06.2026 | 44,35 | 44,38 | 44,09 | 44,38 | 0,07% | 3.270,00 |
| 29.06.2026 | 47,79 | 47,79 | 44,10 | 44,35 | -2,57% | 10.111,00 |
| 26.06.2026 | 46,20 | 46,20 | 44,88 | 45,52 | 0,07% | 77.931,00 |
| 25.06.2026 | 45,45 | 45,49 | 45,22 | 45,49 | 0,57% | 3.377,00 |
| 24.06.2026 | 44,60 | 46,16 | 44,60 | 45,23 | 1,39% | 12.433,00 |
| 23.06.2026 | 43,51 | 44,61 | 43,45 | 44,61 | 2,53% | 5.310,00 |
| 22.06.2026 | 44,70 | 44,70 | 43,51 | 43,51 | -2,68% | 5.280,00 |
| 18.06.2026 | 44,63 | 44,71 | 43,82 | 44,71 | 1,78% | 17.319,00 |