43,610$
0,09%
Echtzeit-Aktienkurs Virginia National Bankshares Corporation
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 43,40 | 44,12 | 43,15 | 44,12 | 3,13% | 8.985,00 |
| 16.12.2025 | 42,02 | 43,61 | 42,00 | 42,78 | -0,23% | 8.257,00 |
| 15.12.2025 | 41,00 | 43,47 | 41,00 | 42,88 | 6,45% | 8.617,00 |
| 12.12.2025 | 40,60 | 41,22 | 40,28 | 40,28 | -0,17% | 7.911,00 |
| 11.12.2025 | 40,10 | 40,99 | 39,57 | 40,35 | 2,00% | 13.183,00 |
| 10.12.2025 | 41,67 | 41,67 | 38,11 | 39,56 | -2,27% | 21.394,00 |
| 09.12.2025 | 40,68 | 40,70 | 40,47 | 40,48 | 1,10% | 4.014,00 |
| 08.12.2025 | 40,69 | 41,03 | 40,04 | 40,04 | -1,62% | 3.267,00 |
| 05.12.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,27% | 2.149,00 |
| 04.12.2025 | 40,80 | 41,39 | 40,54 | 40,81 | -1,88% | 4.439,00 |
| 03.12.2025 | 41,19 | 41,59 | 41,05 | 41,59 | 2,49% | 5.735,00 |
| 02.12.2025 | 39,85 | 40,58 | 39,07 | 40,58 | 3,26% | 12.137,00 |
| 01.12.2025 | 40,60 | 40,60 | 39,10 | 39,30 | -3,20% | 35.434,00 |
| 28.11.2025 | 40,88 | 41,37 | 40,22 | 40,60 | 0,20% | 5.760,00 |
| 26.11.2025 | 40,60 | 40,99 | 40,47 | 40,52 | 0,60% | 6.709,00 |
| 25.11.2025 | 40,00 | 40,52 | 39,74 | 40,28 | 3,98% | 5.331,00 |
| 24.11.2025 | 39,00 | 39,34 | 38,71 | 38,74 | -1,02% | 4.612,00 |
| 21.11.2025 | 38,11 | 39,38 | 38,11 | 39,14 | 2,57% | 18.687,00 |
| 20.11.2025 | 39,00 | 39,00 | 38,16 | 38,16 | -1,80% | 11.380,00 |
| 19.11.2025 | 38,83 | 39,19 | 38,50 | 38,86 | 1,03% | 7.276,00 |
| 18.11.2025 | 39,25 | 39,25 | 38,34 | 38,46 | -2,20% | 4.007,00 |
| 17.11.2025 | 40,00 | 40,00 | 39,33 | 39,33 | -1,72% | 15.773,00 |
| 14.11.2025 | 40,08 | 40,08 | 39,51 | 40,02 | -0,82% | 14.621,00 |
| 13.11.2025 | 40,63 | 41,19 | 40,29 | 40,35 | 0,30% | 13.812,00 |
| 12.11.2025 | 40,38 | 40,86 | 40,23 | 40,23 | -2,12% | 9.262,00 |
| 11.11.2025 | 40,27 | 41,10 | 40,14 | 41,10 | 2,24% | 9.168,00 |
| 10.11.2025 | 38,79 | 40,20 | 38,79 | 40,20 | 3,08% | 11.347,00 |
| 07.11.2025 | 39,36 | 39,71 | 38,78 | 39,00 | 0,10% | 4.548,00 |
| 06.11.2025 | 39,44 | 39,44 | 38,65 | 38,96 | -2,67% | 4.530,00 |
| 05.11.2025 | 39,60 | 40,03 | 39,60 | 40,03 | 1,37% | 6.816,00 |
| 04.11.2025 | 39,10 | 39,99 | 39,10 | 39,49 | 0,05% | 6.041,00 |
| 03.11.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -0,78% | 6.915,00 |
| 31.10.2025 | 39,63 | 40,34 | 38,89 | 39,78 | -2,60% | 10.774,00 |
| 30.10.2025 | 39,64 | 40,84 | 39,64 | 40,84 | 0,99% | 10.265,00 |
| 29.10.2025 | 40,31 | 41,67 | 40,11 | 40,44 | 0,30% | 17.429,00 |
| 28.10.2025 | 39,78 | 40,84 | 39,34 | 40,32 | 1,82% | 18.454,00 |
| 27.10.2025 | 39,94 | 41,20 | 39,60 | 39,60 | -1,59% | 13.095,00 |
| 24.10.2025 | 40,22 | 40,36 | 39,69 | 40,24 | 2,08% | 10.502,00 |
| 23.10.2025 | 39,39 | 39,61 | 39,06 | 39,42 | -0,71% | 19.110,00 |
| 22.10.2025 | 39,46 | 39,79 | 39,10 | 39,70 | 0,56% | 12.309,00 |
| 21.10.2025 | 39,69 | 39,78 | 38,45 | 39,48 | -0,53% | 15.112,00 |
| 20.10.2025 | 39,69 | 40,54 | 39,01 | 39,69 | 2,29% | 6.127,00 |
| 17.10.2025 | 38,00 | 39,32 | 38,00 | 38,80 | 1,93% | 7.007,00 |
| 16.10.2025 | 38,84 | 38,84 | 37,80 | 38,07 | -4,71% | 8.801,00 |
| 15.10.2025 | 40,20 | 42,20 | 39,95 | 39,95 | -1,95% | 11.307,00 |
| 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 |