37,500$
-0,56%
Echtzeit-Aktienkurs Virginia National Bankshares Corporation
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 37,46 | 37,46 | 37,11 | 37,11 | -1,59% | 3.098,00 |
| 01.07.2025 | 37,00 | 37,71 | 37,00 | 37,71 | 1,40% | 2.009,00 |
| 30.06.2025 | 37,52 | 37,52 | 36,82 | 37,19 | 1,56% | 5.578,00 |
| 27.06.2025 | 37,40 | 37,45 | 36,60 | 36,62 | -0,89% | 23.069,00 |
| 26.06.2025 | 36,75 | 36,95 | 36,75 | 36,95 | 0,93% | 4.446,00 |
| 25.06.2025 | 37,45 | 37,45 | 36,61 | 36,61 | -1,32% | 3.266,00 |
| 24.06.2025 | 37,07 | 37,10 | 37,07 | 37,10 | 0,68% | 2.447,00 |
| 23.06.2025 | 36,62 | 37,13 | 36,56 | 36,85 | 0,66% | 7.795,00 |
| 20.06.2025 | 37,50 | 37,50 | 36,60 | 36,61 | -1,61% | 9.676,00 |
| 18.06.2025 | 37,00 | 37,21 | 36,89 | 37,21 | 1,58% | 2.859,00 |
| 17.06.2025 | 36,60 | 36,67 | 36,48 | 36,63 | -0,76% | 7.840,00 |
| 16.06.2025 | 36,73 | 36,91 | 36,73 | 36,91 | 0,85% | 2.115,00 |
| 13.06.2025 | 36,61 | 36,67 | 36,60 | 36,60 | -2,19% | 4.518,00 |
| 12.06.2025 | 37,11 | 37,42 | 37,11 | 37,42 | 0,62% | 1.657,00 |
| 11.06.2025 | 38,12 | 38,12 | 37,19 | 37,19 | -1,14% | 3.290,00 |
| 10.06.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 1,05% | 1.858,00 |
| 09.06.2025 | 37,81 | 37,81 | 37,23 | 37,23 | 0,89% | 3.560,00 |
| 06.06.2025 | 37,15 | 37,26 | 36,70 | 36,90 | 0,19% | 6.228,00 |
| 05.06.2025 | 37,00 | 37,00 | 36,71 | 36,83 | 0,05% | 2.379,00 |
| 04.06.2025 | 36,52 | 37,06 | 36,52 | 36,81 | -1,00% | 3.400,00 |
| 03.06.2025 | 37,24 | 37,25 | 37,10 | 37,18 | 0,76% | 2.899,00 |
| 02.06.2025 | 36,88 | 36,90 | 36,88 | 36,90 | -1,20% | 2.492,00 |
| 30.05.2025 | 38,15 | 38,85 | 36,83 | 37,35 | -2,20% | 6.765,00 |
| 29.05.2025 | 36,95 | 38,30 | 36,95 | 38,19 | 4,34% | 4.864,00 |
| 28.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,19% | 1.875,00 |
| 27.05.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 1,38% | 1.620,00 |
| 23.05.2025 | 36,60 | 37,23 | 36,37 | 36,91 | 0,85% | 4.666,00 |
| 22.05.2025 | 37,33 | 37,40 | 36,60 | 36,60 | -2,30% | 2.710,00 |
| 21.05.2025 | 36,61 | 37,52 | 36,61 | 37,46 | 0,51% | 2.686,00 |
| 20.05.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -2,08% | 790,00 |
| 19.05.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -0,05% | 1.344,00 |
| 16.05.2025 | 39,00 | 39,00 | 38,08 | 38,08 | -3,10% | 5.512,00 |
| 15.05.2025 | 38,30 | 39,30 | 38,30 | 39,30 | 2,61% | 4.473,00 |
| 14.05.2025 | 40,48 | 40,48 | 38,30 | 38,30 | -3,31% | 8.374,00 |
| 13.05.2025 | 38,85 | 39,70 | 38,03 | 39,61 | 2,88% | 4.152,00 |
| 12.05.2025 | 38,00 | 40,49 | 38,00 | 38,50 | 4,56% | 9.369,00 |
| 09.05.2025 | 36,60 | 37,31 | 36,60 | 36,82 | 0,22% | 3.541,00 |
| 08.05.2025 | 36,23 | 37,52 | 36,23 | 36,74 | -0,18% | 6.137,00 |
| 07.05.2025 | 37,00 | 37,00 | 36,81 | 36,81 | -0,39% | 3.449,00 |
| 06.05.2025 | 36,60 | 37,00 | 35,91 | 36,95 | 0,90% | 4.756,00 |
| 05.05.2025 | 36,87 | 36,89 | 36,60 | 36,62 | -1,98% | 2.436,00 |
| 02.05.2025 | 37,00 | 37,51 | 36,72 | 37,36 | 3,58% | 3.842,00 |
| 01.05.2025 | 36,19 | 36,19 | 35,90 | 36,07 | -1,93% | 3.665,00 |
| 30.04.2025 | 36,09 | 37,34 | 36,09 | 36,78 | 3,66% | 5.488,00 |
| 29.04.2025 | 35,43 | 36,06 | 35,20 | 35,48 | 0,54% | 6.132,00 |
| 28.04.2025 | 35,25 | 35,50 | 34,81 | 35,29 | -0,31% | 4.273,00 |
| 25.04.2025 | 35,68 | 36,91 | 34,90 | 35,40 | 0,03% | 5.929,00 |
| 24.04.2025 | 35,50 | 36,79 | 35,14 | 35,39 | 0,63% | 6.125,00 |
| 23.04.2025 | 35,16 | 35,20 | 35,15 | 35,17 | 0,20% | 3.842,00 |
| 22.04.2025 | 35,00 | 35,26 | 34,96 | 35,10 | 1,50% | 7.661,00 |
| 21.04.2025 | 34,67 | 34,84 | 34,58 | 34,58 | -0,12% | 5.806,00 |
| 17.04.2025 | 34,86 | 35,10 | 34,56 | 34,62 | -0,57% | 6.321,00 |
| 16.04.2025 | 34,81 | 35,00 | 34,56 | 34,82 | -0,57% | 5.460,00 |
| 15.04.2025 | 34,93 | 35,02 | 34,93 | 35,02 | 0,72% | 4.344,00 |
| 14.04.2025 | 35,00 | 35,00 | 34,66 | 34,77 | -0,74% | 6.696,00 |
| 11.04.2025 | 35,75 | 36,00 | 35,03 | 35,03 | -2,07% | 3.626,00 |
| 10.04.2025 | 35,75 | 36,37 | 35,75 | 35,77 | -5,25% | 3.951,00 |
| 09.04.2025 | 35,54 | 38,06 | 35,48 | 37,75 | 5,68% | 7.486,00 |
| 08.04.2025 | 37,56 | 37,56 | 34,95 | 35,72 | -1,84% | 6.187,00 |
| 07.04.2025 | 34,29 | 36,39 | 34,12 | 36,39 | 3,09% | 6.543,00 |
| 04.04.2025 | 35,06 | 35,30 | 34,99 | 35,30 | -0,87% | 5.592,00 |
| 03.04.2025 | 36,27 | 36,27 | 35,61 | 35,61 | -3,21% | 6.999,00 |
| 02.04.2025 | 36,18 | 37,03 | 36,17 | 36,79 | 1,18% | 3.651,00 |
| 01.04.2025 | 36,12 | 36,36 | 36,12 | 36,36 | -0,63% | 1.883,00 |
| 31.03.2025 | 36,55 | 37,25 | 36,55 | 36,59 | 0,11% | 5.427,00 |
| 28.03.2025 | 37,75 | 37,75 | 36,55 | 36,55 | -2,40% | 2.754,00 |
| 27.03.2025 | 36,31 | 37,45 | 36,31 | 37,45 | 3,45% | 3.316,00 |
| 26.03.2025 | 36,17 | 36,49 | 36,10 | 36,20 | 0,70% | 4.289,00 |
| 25.03.2025 | 36,00 | 36,00 | 35,95 | 35,95 | 0,10% | 1.997,00 |
| 24.03.2025 | 35,81 | 36,92 | 35,81 | 35,92 | 0,41% | 4.529,00 |
| 21.03.2025 | 35,75 | 36,40 | 35,75 | 35,77 | -0,45% | 16.907,00 |
| 20.03.2025 | 36,01 | 36,47 | 35,93 | 35,93 | -0,11% | 1.387,00 |
| 19.03.2025 | 35,82 | 36,49 | 35,80 | 35,97 | 0,47% | 11.715,00 |
| 18.03.2025 | 35,75 | 35,87 | 35,75 | 35,80 | 0,28% | 4.969,00 |
| 17.03.2025 | 35,57 | 35,75 | 35,57 | 35,70 | -0,17% | 3.530,00 |
| 14.03.2025 | 35,52 | 35,76 | 35,52 | 35,76 | 0,28% | 2.660,00 |
| 13.03.2025 | 35,34 | 36,10 | 35,34 | 35,66 | -0,53% | 3.089,00 |
| 12.03.2025 | 35,70 | 35,85 | 35,34 | 35,85 | 0,50% | 4.516,00 |
| 11.03.2025 | 35,54 | 35,67 | 35,54 | 35,67 | -0,47% | 3.339,00 |
| 10.03.2025 | 35,65 | 35,84 | 35,65 | 35,84 | -0,14% | 2.910,00 |
| 07.03.2025 | 35,87 | 36,43 | 35,56 | 35,89 | 0,08% | 4.391,00 |
| 06.03.2025 | 35,81 | 35,86 | 35,74 | 35,86 | 0,22% | 1.983,00 |
| 05.03.2025 | 35,81 | 36,86 | 35,78 | 35,78 | -0,67% | 7.396,00 |
| 04.03.2025 | 36,28 | 36,28 | 35,90 | 36,02 | -1,85% | 4.430,00 |
| 03.03.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 0,88% | 2.768,00 |
| 28.02.2025 | 35,86 | 36,40 | 35,86 | 36,38 | 1,08% | 3.562,00 |
| 27.02.2025 | 35,83 | 35,99 | 35,83 | 35,99 | -0,28% | 1.991,00 |
| 26.02.2025 | 36,32 | 36,32 | 35,86 | 36,09 | -0,96% | 4.236,00 |
| 25.02.2025 | 36,38 | 36,75 | 35,90 | 36,44 | 0,75% | 6.415,00 |
| 24.02.2025 | 35,75 | 36,71 | 35,75 | 36,17 | 1,15% | 3.598,00 |
| 21.02.2025 | 36,88 | 36,88 | 35,76 | 35,76 | -1,84% | 7.911,00 |
| 20.02.2025 | 36,86 | 36,86 | 36,37 | 36,43 | -0,92% | 4.538,00 |
| 19.02.2025 | 36,55 | 36,77 | 36,36 | 36,77 | -0,35% | 2.989,00 |
| 18.02.2025 | 36,60 | 36,90 | 36,57 | 36,90 | 0,93% | 6.003,00 |
| 14.02.2025 | 36,51 | 36,88 | 36,51 | 36,56 | -1,61% | 3.369,00 |
| 13.02.2025 | 36,96 | 37,25 | 36,96 | 37,16 | 1,64% | 2.506,00 |
| 12.02.2025 | 36,20 | 36,82 | 36,20 | 36,56 | 0,52% | 4.706,00 |
| 11.02.2025 | 36,42 | 36,52 | 36,04 | 36,37 | -0,71% | 9.957,00 |
| 10.02.2025 | 37,23 | 37,29 | 36,63 | 36,63 | 1,41% | 4.175,00 |
| 07.02.2025 | 35,67 | 36,30 | 35,66 | 36,12 | -2,51% | 2.730,00 |