43,370$
0,93%
Echtzeit-Aktienkurs Virginia National Bankshares Corporation
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,88 | 43,47 | 42,08 | 43,47 | 2,28% | 5.469,00 |
| 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 |
| 16.04.2026 | 41,00 | 41,25 | 40,50 | 41,00 | -0,02% | 5.879,00 |
| 15.04.2026 | 41,25 | 41,25 | 41,01 | 41,01 | -0,22% | 2.741,00 |
| 14.04.2026 | 41,00 | 41,10 | 41,00 | 41,10 | -0,44% | 2.092,00 |
| 13.04.2026 | 40,16 | 41,50 | 40,16 | 41,28 | 1,93% | 8.382,00 |
| 10.04.2026 | 40,00 | 41,30 | 39,80 | 40,50 | 2,56% | 10.517,00 |
| 09.04.2026 | 38,70 | 39,53 | 38,70 | 39,49 | 1,17% | 5.416,00 |
| 08.04.2026 | 39,51 | 39,51 | 39,03 | 39,03 | 1,04% | 5.161,00 |
| 07.04.2026 | 38,55 | 38,63 | 38,55 | 38,63 | 0,73% | 4.142,00 |
| 06.04.2026 | 38,80 | 38,80 | 38,35 | 38,35 | -0,08% | 3.670,00 |
| 02.04.2026 | 38,14 | 38,60 | 38,14 | 38,38 | -0,60% | 2.305,00 |
| 01.04.2026 | 38,88 | 38,88 | 38,61 | 38,61 | -1,38% | 2.720,00 |
| 31.03.2026 | 40,39 | 40,39 | 38,66 | 39,15 | -0,05% | 246,00 |
| 30.03.2026 | 39,02 | 39,47 | 38,90 | 39,17 | 1,82% | 7.554,00 |
| 27.03.2026 | 38,33 | 38,47 | 38,16 | 38,47 | -1,16% | 3.038,00 |
| 26.03.2026 | 38,20 | 38,92 | 38,20 | 38,92 | 1,51% | 3.084,00 |
| 25.03.2026 | 38,34 | 38,34 | 38,34 | 38,34 | -1,06% | 3.075,00 |
| 24.03.2026 | 39,12 | 39,73 | 38,75 | 38,75 | -1,37% | 4.223,00 |
| 23.03.2026 | 38,75 | 39,85 | 38,75 | 39,29 | 3,04% | 6.715,00 |
| 20.03.2026 | 38,06 | 38,53 | 38,05 | 38,13 | -0,05% | 21.829,00 |
| 19.03.2026 | 38,39 | 38,87 | 38,10 | 38,15 | -0,55% | 7.121,00 |
| 18.03.2026 | 39,00 | 39,00 | 38,36 | 38,36 | -1,82% | 11.451,00 |
| 17.03.2026 | 39,80 | 39,99 | 39,07 | 39,07 | -1,34% | 14.626,00 |
| 16.03.2026 | 38,98 | 40,00 | 38,90 | 39,60 | 2,30% | 10.788,00 |
| 13.03.2026 | 38,58 | 38,94 | 38,30 | 38,71 | 1,04% | 13.817,00 |
| 12.03.2026 | 38,26 | 39,50 | 38,22 | 38,31 | -0,91% | 4.040,00 |
| 11.03.2026 | 38,11 | 39,29 | 38,11 | 38,66 | 0,81% | 12.467,00 |
| 10.03.2026 | 38,72 | 38,74 | 38,22 | 38,35 | 0,13% | 6.004,00 |
| 09.03.2026 | 38,45 | 39,17 | 37,35 | 38,30 | -1,95% | 79.765,00 |
| 06.03.2026 | 38,02 | 40,00 | 37,74 | 39,06 | 1,56% | 27.487,00 |
| 05.03.2026 | 39,13 | 39,13 | 38,46 | 38,46 | -3,00% | 9.800,00 |
| 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 | 0,77% | 2.853,00 |
| 09.02.2026 | 41,80 | 42,40 | 41,79 | 41,79 | -0,59% | 398,00 |
| 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 |