38,230$
-2,14%
Echtzeit-Aktienkurs Virginia National Bankshares Corporation
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 38,45 | 39,17 | 37,35 | 38,59 | -1,22% | 79.765,00 |
| 06.03.2026 | 38,02 | 40,00 | 37,74 | 39,07 | 0,61% | 79,00 |
| 05.03.2026 | 39,13 | 39,13 | 38,47 | 38,83 | -2,07% | 79,00 |
| 04.03.2026 | 39,47 | 39,65 | 39,47 | 39,65 | 0,43% | 1.811,00 |
| 03.03.2026 | 39,50 | 39,50 | 38,95 | 39,48 | -1,77% | 4.930,00 |
| 02.03.2026 | 38,65 | 40,35 | 37,90 | 40,19 | 3,80% | 43.805,00 |
| 27.02.2026 | 39,53 | 39,53 | 38,61 | 38,72 | -3,18% | 14.033,00 |
| 26.02.2026 | 39,84 | 40,00 | 39,33 | 39,99 | 0,88% | 3.877,00 |
| 25.02.2026 | 39,64 | 40,00 | 39,00 | 39,64 | -0,25% | 12.511,00 |
| 24.02.2026 | 39,57 | 39,79 | 38,80 | 39,74 | 1,61% | 8.003,00 |
| 23.02.2026 | 40,88 | 41,22 | 38,54 | 39,11 | -3,50% | 6.834,00 |
| 20.02.2026 | 40,27 | 40,65 | 40,27 | 40,53 | 0,70% | 2.967,00 |
| 19.02.2026 | 41,00 | 41,92 | 40,12 | 40,25 | -0,27% | 6.555,00 |
| 18.02.2026 | 41,80 | 41,80 | 40,15 | 40,36 | 0,37% | 10.288,00 |
| 17.02.2026 | 40,55 | 40,91 | 40,11 | 40,21 | 0,78% | 5.905,00 |
| 13.02.2026 | 40,25 | 40,65 | 39,78 | 39,90 | -1,68% | 16.888,00 |
| 12.02.2026 | 40,59 | 40,59 | 40,11 | 40,58 | 0,02% | 3.672,00 |
| 11.02.2026 | 43,30 | 43,34 | 40,57 | 40,57 | -3,66% | 12.561,00 |
| 10.02.2026 | 42,55 | 42,55 | 42,11 | 42,11 | 0,17% | 2.853,00 |
| 06.02.2026 | 43,50 | 43,50 | 41,50 | 42,04 | -4,41% | 12.358,00 |
| 05.02.2026 | 41,95 | 43,98 | 41,55 | 43,98 | 4,69% | 7.471,00 |
| 04.02.2026 | 41,28 | 42,29 | 41,28 | 42,01 | 0,14% | 11.532,00 |
| 03.02.2026 | 41,71 | 41,95 | 41,71 | 41,95 | -0,12% | 2.274,00 |
| 02.02.2026 | 41,67 | 42,00 | 41,67 | 42,00 | 2,64% | 5.800,00 |
| 30.01.2026 | 39,82 | 40,92 | 39,82 | 40,92 | 0,57% | 6.606,00 |
| 29.01.2026 | 39,77 | 40,69 | 39,77 | 40,69 | 2,67% | 4.466,00 |
| 28.01.2026 | 39,10 | 39,63 | 39,10 | 39,63 | -1,88% | 3.629,00 |
| 27.01.2026 | 40,27 | 40,39 | 40,27 | 40,39 | -0,10% | 2.346,00 |
| 26.01.2026 | 40,00 | 40,43 | 39,73 | 40,43 | 2,23% | 5.781,00 |
| 23.01.2026 | 40,00 | 40,04 | 39,10 | 39,55 | -2,59% | 4.766,00 |
| 22.01.2026 | 41,00 | 41,00 | 40,60 | 40,60 | -1,58% | 3.852,00 |
| 21.01.2026 | 40,49 | 41,25 | 40,49 | 41,25 | 4,80% | 6.752,00 |
| 20.01.2026 | 39,56 | 40,01 | 39,36 | 39,36 | -1,65% | 2.452,00 |
| 16.01.2026 | 40,36 | 40,89 | 40,02 | 40,02 | -0,94% | 4.980,00 |
| 15.01.2026 | 39,95 | 41,21 | 39,95 | 40,40 | 1,20% | 2.807,00 |
| 14.01.2026 | 39,44 | 39,92 | 39,43 | 39,92 | 1,55% | 2.413,00 |
| 13.01.2026 | 39,77 | 39,77 | 39,31 | 39,31 | -1,31% | 3.173,00 |
| 12.01.2026 | 39,57 | 39,88 | 39,31 | 39,83 | -0,87% | 5.426,00 |
| 09.01.2026 | 40,24 | 40,24 | 39,77 | 40,18 | -1,25% | 4.297,00 |
| 08.01.2026 | 41,21 | 41,21 | 40,43 | 40,69 | 3,12% | 3.909,00 |
| 07.01.2026 | 39,44 | 39,46 | 39,00 | 39,46 | 0,23% | 4.770,00 |
| 06.01.2026 | 39,73 | 39,73 | 39,14 | 39,37 | -1,50% | 11.454,00 |
| 05.01.2026 | 40,33 | 40,59 | 39,97 | 39,97 | 0,73% | 5.491,00 |