41,130$
2,44%
Echtzeit-Aktienkurs Virginia National Bankshares Corporation
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,98 | 41,50 | 40,98 | 41,13 | 0,96% | 204,00 |
| 14.10.2025 | 39,33 | 40,74 | 39,14 | 40,74 | 4,46% | 9.161,00 |
| 13.10.2025 | 38,39 | 39,00 | 38,35 | 39,00 | 3,20% | 8.613,00 |
| 10.10.2025 | 38,19 | 38,26 | 37,79 | 37,79 | -3,03% | 7.497,00 |
| 09.10.2025 | 38,04 | 38,97 | 38,04 | 38,97 | 0,70% | 8.190,00 |
| 08.10.2025 | 38,50 | 39,24 | 38,50 | 38,70 | 1,71% | 5.907,00 |
| 07.10.2025 | 38,52 | 38,52 | 38,05 | 38,05 | -1,48% | 4.733,00 |
| 06.10.2025 | 38,50 | 39,00 | 38,13 | 38,62 | 1,21% | 22.676,00 |
| 03.10.2025 | 37,98 | 38,35 | 37,98 | 38,16 | 1,09% | 4.796,00 |
| 02.10.2025 | 37,92 | 38,12 | 37,31 | 37,75 | -0,92% | 9.275,00 |
| 01.10.2025 | 38,96 | 38,96 | 37,67 | 38,10 | -2,56% | 19.073,00 |
| 30.09.2025 | 39,15 | 39,29 | 38,07 | 39,10 | 2,41% | 9.981,00 |
| 29.09.2025 | 38,25 | 38,71 | 38,12 | 38,18 | -1,32% | 5.286,00 |
| 26.09.2025 | 38,80 | 39,00 | 38,46 | 38,69 | -0,23% | 4.341,00 |
| 25.09.2025 | 39,36 | 39,36 | 38,78 | 38,78 | -0,72% | 6.857,00 |
| 24.09.2025 | 39,70 | 39,70 | 38,94 | 39,06 | -0,81% | 11.743,00 |
| 23.09.2025 | 40,30 | 40,52 | 39,21 | 39,38 | -0,61% | 14.765,00 |
| 22.09.2025 | 40,00 | 40,00 | 39,29 | 39,62 | -0,97% | 14.321,00 |
| 19.09.2025 | 40,29 | 40,29 | 38,65 | 40,01 | -0,40% | 90.929,00 |
| 18.09.2025 | 39,47 | 40,94 | 39,47 | 40,17 | 1,16% | 18.249,00 |
| 17.09.2025 | 39,78 | 41,00 | 39,10 | 39,71 | 0,51% | 27.564,00 |
| 16.09.2025 | 40,69 | 41,53 | 39,11 | 39,51 | -2,85% | 24.126,00 |
| 15.09.2025 | 41,21 | 41,21 | 40,59 | 40,67 | -0,93% | 12.685,00 |
| 12.09.2025 | 40,59 | 41,57 | 40,29 | 41,05 | -0,32% | 12.747,00 |
| 11.09.2025 | 40,76 | 41,20 | 40,07 | 41,18 | 1,86% | 14.845,00 |
| 10.09.2025 | 40,91 | 40,91 | 40,11 | 40,43 | -1,10% | 13.464,00 |
| 09.09.2025 | 40,76 | 41,31 | 40,08 | 40,88 | -0,02% | 35.933,00 |
| 08.09.2025 | 40,35 | 41,46 | 40,20 | 40,89 | 1,34% | 24.094,00 |
| 05.09.2025 | 40,28 | 41,98 | 39,71 | 40,35 | -0,39% | 39.084,00 |
| 04.09.2025 | 38,55 | 41,00 | 38,55 | 40,51 | 5,22% | 63.560,00 |
| 03.09.2025 | 41,26 | 44,57 | 38,21 | 38,50 | -7,16% | 133.813,00 |
| 02.09.2025 | 41,20 | 42,33 | 41,20 | 41,47 | -0,34% | 12.069,00 |
| 29.08.2025 | 41,70 | 42,94 | 41,13 | 41,61 | 0,41% | 49.345,00 |
| 28.08.2025 | 41,64 | 41,64 | 41,16 | 41,44 | 0,34% | 32.168,00 |
| 27.08.2025 | 41,73 | 43,44 | 40,82 | 41,30 | -1,03% | 20.713,00 |
| 26.08.2025 | 41,79 | 42,44 | 41,12 | 41,73 | 1,24% | 119.018,00 |
| 25.08.2025 | 42,98 | 44,50 | 40,50 | 41,22 | -2,67% | 199.617,00 |
| 22.08.2025 | 40,00 | 43,49 | 40,00 | 42,35 | 4,44% | 25.912,00 |
| 21.08.2025 | 39,00 | 41,10 | 39,00 | 40,55 | 3,85% | 24.879,00 |
| 20.08.2025 | 37,89 | 39,09 | 37,78 | 39,05 | 4,06% | 8.782,00 |
| 19.08.2025 | 38,40 | 38,40 | 37,52 | 37,52 | -1,81% | 3.207,00 |
| 18.08.2025 | 38,97 | 38,97 | 37,87 | 38,21 | 1,38% | 7.076,00 |
| 15.08.2025 | 39,84 | 41,10 | 37,69 | 37,69 | -5,54% | 38.993,00 |
| 14.08.2025 | 39,69 | 41,55 | 39,55 | 39,90 | 0,50% | 36.575,00 |
| 13.08.2025 | 38,25 | 41,17 | 37,78 | 39,70 | 4,75% | 38.701,00 |
| 12.08.2025 | 37,30 | 38,25 | 36,91 | 37,90 | 2,85% | 8.800,00 |
| 11.08.2025 | 37,35 | 37,35 | 36,65 | 36,85 | -0,08% | 3.734,00 |
| 08.08.2025 | 38,01 | 38,01 | 36,88 | 36,88 | 0,63% | 1.429,00 |
| 07.08.2025 | 37,15 | 37,15 | 36,60 | 36,65 | -0,14% | 7.452,00 |
| 06.08.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,70% | 2.017,00 |
| 05.08.2025 | 36,65 | 37,29 | 36,60 | 36,96 | 0,49% | 5.440,00 |
| 04.08.2025 | 36,71 | 36,78 | 36,71 | 36,78 | 0,49% | 2.832,00 |
| 01.08.2025 | 36,60 | 36,67 | 36,60 | 36,60 | -2,32% | 8.061,00 |
| 31.07.2025 | 37,24 | 37,47 | 36,60 | 37,47 | 0,59% | 6.711,00 |
| 30.07.2025 | 37,92 | 38,10 | 37,25 | 37,25 | -3,12% | 5.709,00 |
| 29.07.2025 | 37,53 | 38,45 | 37,53 | 38,45 | 1,42% | 3.258,00 |
| 28.07.2025 | 37,25 | 38,22 | 37,25 | 37,91 | 1,09% | 7.525,00 |
| 25.07.2025 | 37,85 | 37,85 | 37,49 | 37,50 | 0,21% | 2.229,00 |
| 24.07.2025 | 37,13 | 37,86 | 37,13 | 37,42 | -1,86% | 2.073,00 |
| 23.07.2025 | 37,93 | 38,13 | 37,93 | 38,13 | 0,18% | 2.005,00 |
| 22.07.2025 | 38,10 | 38,26 | 38,06 | 38,06 | 1,04% | 5.194,00 |
| 21.07.2025 | 37,80 | 38,10 | 37,50 | 37,67 | 2,45% | 5.976,00 |
| 18.07.2025 | 38,19 | 38,19 | 36,77 | 36,77 | -1,84% | 6.536,00 |
| 17.07.2025 | 38,14 | 38,48 | 37,46 | 37,46 | -0,58% | 6.727,00 |
| 16.07.2025 | 37,00 | 38,44 | 37,00 | 37,68 | 0,99% | 9.407,00 |
| 15.07.2025 | 38,57 | 38,57 | 37,31 | 37,31 | -1,97% | 11.395,00 |
| 14.07.2025 | 38,50 | 38,50 | 37,95 | 38,06 | 1,12% | 6.048,00 |
| 11.07.2025 | 38,13 | 38,13 | 37,50 | 37,64 | -2,23% | 3.763,00 |
| 10.07.2025 | 38,70 | 38,70 | 38,50 | 38,50 | 0,16% | 2.741,00 |
| 09.07.2025 | 36,76 | 38,44 | 36,76 | 38,44 | 2,56% | 2.783,00 |
| 08.07.2025 | 37,92 | 38,34 | 37,48 | 37,48 | -1,24% | 3.713,00 |
| 07.07.2025 | 37,60 | 38,27 | 37,60 | 37,95 | -1,45% | 5.499,00 |
| 03.07.2025 | 38,00 | 38,51 | 37,96 | 38,51 | 2,80% | 2.443,00 |
| 02.07.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -0,66% | 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 |