47,720$
1,42%
Echtzeit-Aktienkurs Virginia National Bankshares Corp
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,99 | 47,99 | 47,19 | 47,72 | 0,97% | 126,00 |
| 08.09.2026 | 47,06 | 47,26 | 47,06 | 47,26 | 0,68% | 4.044,00 |
| 04.09.2026 | 46,90 | 47,60 | 46,64 | 46,94 | -0,06% | 7.062,00 |
| 03.09.2026 | 46,96 | 46,97 | 46,96 | 46,97 | 0,47% | 3.348,00 |
| 02.09.2026 | 46,73 | 46,96 | 46,63 | 46,75 | 1,05% | 6.176,00 |
| 01.09.2026 | 46,43 | 46,43 | 46,20 | 46,26 | -0,08% | 6.421,00 |
| 31.08.2026 | 46,60 | 46,70 | 46,25 | 46,30 | 0,00% | 3.122,00 |
| 28.08.2026 | 46,55 | 46,96 | 46,15 | 46,30 | -0,96% | 5.916,00 |
| 27.08.2026 | 46,53 | 46,75 | 46,52 | 46,75 | 0,54% | 2.852,00 |
| 26.08.2026 | 46,53 | 46,53 | 46,50 | 46,50 | -1,00% | 4.043,00 |
| 25.08.2026 | 46,88 | 46,97 | 46,88 | 46,97 | 0,57% | 11.507,00 |
| 24.08.2026 | 46,65 | 46,74 | 46,65 | 46,71 | 0,05% | 2.773,00 |
| 21.08.2026 | 46,77 | 47,00 | 46,54 | 46,68 | 0,05% | 6.922,00 |
| 20.08.2026 | 46,97 | 46,97 | 46,52 | 46,66 | -0,80% | 6.856,00 |
| 19.08.2026 | 47,40 | 47,40 | 47,03 | 47,03 | -0,17% | 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 | -1,97% | 5.262,00 |
| 14.08.2026 | 47,03 | 48,99 | 47,00 | 47,12 | 0,53% | 721,00 |
| 13.08.2026 | 47,08 | 47,75 | 46,87 | 46,87 | -1,10% | 5.781,00 |
| 12.08.2026 | 47,67 | 47,72 | 47,36 | 47,39 | 0,83% | 624,00 |
| 11.08.2026 | 47,96 | 47,96 | 47,00 | 47,00 | 0,30% | 3.029,00 |
| 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 | 2,27% | 4.304,00 |
| 06.08.2026 | 47,10 | 47,10 | 46,85 | 46,85 | -1,59% | 3.314,00 |
| 05.08.2026 | 46,51 | 50,00 | 46,50 | 47,60 | -0,10% | 7.362,00 |
| 04.08.2026 | 45,75 | 48,53 | 45,75 | 47,65 | 2,25% | 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 | 0,05% | 6.699,00 |
| 30.07.2026 | 46,04 | 46,40 | 45,16 | 45,77 | 0,04% | 7.122,00 |
| 29.07.2026 | 45,75 | 45,76 | 45,60 | 45,75 | -0,09% | 6.020,00 |
| 28.07.2026 | 45,00 | 45,92 | 45,00 | 45,79 | 0,14% | 4.991,00 |
| 27.07.2026 | 45,45 | 47,85 | 44,50 | 45,73 | 1,91% | 15.170,00 |
| 24.07.2026 | 44,90 | 44,90 | 44,49 | 44,87 | 1,29% | 8.414,00 |
| 23.07.2026 | 44,23 | 44,50 | 43,49 | 44,30 | 0,05% | 7.531,00 |
| 22.07.2026 | 44,67 | 44,67 | 44,01 | 44,28 | -2,19% | 10.457,00 |
| 21.07.2026 | 45,70 | 46,44 | 45,27 | 45,27 | -1,31% | 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 | -0,31% | 9.582,00 |
| 14.07.2026 | 45,21 | 45,82 | 45,21 | 45,82 | 1,17% | 127,00 |
| 13.07.2026 | 45,29 | 45,29 | 45,29 | 45,29 | 1,43% | 1.370,00 |
| 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 | 1,71% | 7.091,00 |
| 08.07.2026 | 43,75 | 43,90 | 43,55 | 43,90 | -0,23% | 7.064,00 |
| 07.07.2026 | 43,47 | 44,00 | 43,43 | 44,00 | 0,62% | 2.097,00 |
| 06.07.2026 | 44,40 | 44,99 | 43,73 | 43,73 | -1,51% | 2.890,00 |
| 02.07.2026 | 45,58 | 45,91 | 44,40 | 44,40 | -1,50% | 4.058,00 |
| 01.07.2026 | 45,07 | 45,08 | 45,07 | 45,08 | 2,23% | 4.034,00 |
| 30.06.2026 | 44,35 | 44,35 | 44,09 | 44,09 | -0,59% | 3.270,00 |
| 29.06.2026 | 47,79 | 47,79 | 44,10 | 44,35 | -2,57% | 10.085,00 |
| 26.06.2026 | 46,20 | 46,20 | 44,88 | 45,52 | 0,62% | 77.931,00 |
| 25.06.2026 | 45,45 | 45,45 | 45,22 | 45,24 | 0,53% | 3.377,00 |
| 24.06.2026 | 44,60 | 46,16 | 44,60 | 45,00 | 1,42% | 12.429,00 |
| 23.06.2026 | 43,51 | 44,37 | 43,45 | 44,37 | 1,98% | 5.310,00 |
| 22.06.2026 | 44,70 | 44,70 | 43,51 | 43,51 | -2,68% | 5.270,00 |
| 18.06.2026 | 44,63 | 44,71 | 43,82 | 44,71 | 1,78% | 17.319,00 |
| 17.06.2026 | 43,35 | 44,30 | 43,35 | 43,93 | -0,97% | 6.584,00 |
| 16.06.2026 | 45,00 | 45,00 | 43,70 | 44,36 | -1,07% | 6.108,00 |
| 15.06.2026 | 45,00 | 45,00 | 44,58 | 44,84 | -0,36% | 4.432,00 |
| 12.06.2026 | 44,99 | 45,00 | 44,99 | 45,00 | 1,09% | 4.788,00 |
| 11.06.2026 | 44,94 | 44,94 | 44,52 | 44,52 | -0,19% | 4.725,00 |
| 10.06.2026 | 43,58 | 44,60 | 43,58 | 44,60 | 2,56% | 8.468,00 |
| 09.06.2026 | 42,03 | 44,00 | 42,03 | 43,49 | 2,80% | 5.396,00 |
| 08.06.2026 | 42,61 | 42,61 | 42,30 | 42,30 | 0,12% | 3.453,00 |
| 05.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | -0,40% | 2.503,00 |
| 04.06.2026 | 41,00 | 42,86 | 41,00 | 42,42 | 5,34% | 11.825,00 |
| 03.06.2026 | 39,55 | 40,27 | 39,44 | 40,27 | -4,03% | 10.365,00 |
| 02.06.2026 | 42,46 | 42,46 | 41,96 | 41,96 | -0,69% | 2.360,00 |
| 01.06.2026 | 42,64 | 42,64 | 42,25 | 42,25 | -2,63% | 5.639,00 |
| 29.05.2026 | 42,88 | 43,47 | 42,08 | 43,39 | 2,09% | 5.492,00 |
| 28.05.2026 | 42,96 | 43,12 | 42,41 | 42,50 | -0,47% | 6.434,00 |
| 27.05.2026 | 42,40 | 42,70 | 42,40 | 42,70 | 0,12% | 4.087,00 |
| 26.05.2026 | 42,98 | 42,98 | 42,45 | 42,65 | -0,02% | 4.778,00 |
| 22.05.2026 | 42,50 | 42,66 | 42,50 | 42,66 | -0,51% | 5.558,00 |
| 21.05.2026 | 42,51 | 43,07 | 42,51 | 42,88 | 0,70% | 6.831,00 |
| 20.05.2026 | 43,24 | 43,24 | 42,58 | 42,58 | 0,19% | 5.014,00 |
| 19.05.2026 | 42,45 | 42,50 | 42,26 | 42,50 | 0,95% | 3.164,00 |
| 18.05.2026 | 42,00 | 43,05 | 42,00 | 42,10 | 1,57% | 9.523,00 |
| 15.05.2026 | 42,17 | 43,03 | 41,36 | 41,45 | -3,60% | 5.340,00 |
| 14.05.2026 | 42,99 | 43,00 | 42,99 | 43,00 | 1,13% | 3.208,00 |
| 13.05.2026 | 42,50 | 43,40 | 42,25 | 42,52 | 0,00% | 6.152,00 |
| 12.05.2026 | 42,54 | 42,54 | 42,52 | 42,52 | -1,64% | 4.259,00 |
| 11.05.2026 | 43,49 | 43,50 | 43,04 | 43,23 | -0,73% | 6.135,00 |
| 08.05.2026 | 43,84 | 43,84 | 43,55 | 43,55 | -2,13% | 1.941,00 |
| 07.05.2026 | 48,58 | 48,58 | 44,25 | 44,50 | 0,04% | 6.920,00 |
| 06.05.2026 | 43,67 | 44,81 | 43,67 | 44,48 | 4,08% | 7.540,00 |
| 05.05.2026 | 43,35 | 43,35 | 42,74 | 42,74 | -0,27% | 5.053,00 |
| 04.05.2026 | 42,15 | 42,85 | 41,88 | 42,85 | 0,45% | 12.726,00 |
| 01.05.2026 | 42,05 | 43,00 | 42,05 | 42,66 | 1,14% | 4.057,00 |
| 30.04.2026 | 41,77 | 43,00 | 41,77 | 42,18 | -0,09% | 11.481,00 |
| 29.04.2026 | 42,66 | 42,66 | 42,22 | 42,22 | -1,93% | 2.903,00 |
| 28.04.2026 | 42,11 | 43,05 | 42,11 | 43,05 | 2,74% | 14.623,00 |
| 27.04.2026 | 41,55 | 42,01 | 41,33 | 41,90 | 0,05% | 8.373,00 |
| 24.04.2026 | 41,71 | 41,88 | 41,33 | 41,88 | 0,38% | 2.301,00 |
| 23.04.2026 | 41,72 | 41,72 | 41,72 | 41,72 | -0,19% | 4.108,00 |
| 22.04.2026 | 41,30 | 41,80 | 41,30 | 41,80 | 1,21% | 3.446,00 |
| 21.04.2026 | 41,17 | 41,34 | 41,17 | 41,30 | 0,44% | 12.442,00 |
| 20.04.2026 | 41,07 | 41,12 | 41,07 | 41,12 | -1,44% | 4.884,00 |
| 17.04.2026 | 41,48 | 42,23 | 41,00 | 41,72 | 1,76% | 7.803,00 |