43,830$
-1,04%
Echtzeit-Aktienkurs Virginia National Bankshares Corporation
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,79 | 44,40 | 43,79 | 43,83 | -0,16% | 35,00 |
| 08.07.2026 | 43,75 | 43,90 | 43,55 | 43,90 | -0,23% | 7.064,00 |
| 07.07.2026 | 43,47 | 44,00 | 43,43 | 44,00 | 0,62% | 2.097,00 |
| 06.07.2026 | 44,40 | 44,99 | 43,73 | 43,73 | -1,51% | 2.890,00 |
| 02.07.2026 | 45,58 | 45,91 | 44,40 | 44,40 | -1,50% | 4.058,00 |
| 01.07.2026 | 45,07 | 45,08 | 45,07 | 45,08 | 2,23% | 4.034,00 |
| 30.06.2026 | 44,35 | 44,35 | 44,09 | 44,09 | -0,59% | 3.270,00 |
| 29.06.2026 | 47,79 | 47,79 | 44,10 | 44,35 | -2,57% | 10.085,00 |
| 26.06.2026 | 46,20 | 46,20 | 44,88 | 45,52 | 0,62% | 77.931,00 |
| 25.06.2026 | 45,45 | 45,45 | 45,22 | 45,24 | 0,53% | 3.377,00 |
| 24.06.2026 | 44,60 | 46,16 | 44,60 | 45,00 | 1,42% | 12.429,00 |
| 23.06.2026 | 43,51 | 44,37 | 43,45 | 44,37 | 1,98% | 5.310,00 |
| 22.06.2026 | 44,70 | 44,70 | 43,51 | 43,51 | -2,68% | 5.270,00 |
| 18.06.2026 | 44,63 | 44,71 | 43,82 | 44,71 | 1,78% | 17.319,00 |
| 17.06.2026 | 43,35 | 44,30 | 43,35 | 43,93 | -0,97% | 6.584,00 |
| 16.06.2026 | 45,00 | 45,00 | 43,70 | 44,36 | -1,07% | 6.108,00 |
| 15.06.2026 | 45,00 | 45,00 | 44,58 | 44,84 | -0,36% | 4.432,00 |
| 12.06.2026 | 44,99 | 45,00 | 44,99 | 45,00 | 1,09% | 4.788,00 |
| 11.06.2026 | 44,94 | 44,94 | 44,52 | 44,52 | -0,19% | 4.725,00 |
| 10.06.2026 | 43,58 | 44,60 | 43,58 | 44,60 | 2,56% | 8.468,00 |
| 09.06.2026 | 42,03 | 44,00 | 42,03 | 43,49 | 2,80% | 5.396,00 |
| 08.06.2026 | 42,61 | 42,61 | 42,30 | 42,30 | 0,12% | 3.453,00 |
| 05.06.2026 | 42,25 | 42,25 | 42,25 | 42,25 | -0,40% | 2.503,00 |
| 04.06.2026 | 41,00 | 42,86 | 41,00 | 42,42 | 5,34% | 11.825,00 |
| 03.06.2026 | 39,55 | 40,27 | 39,44 | 40,27 | -4,03% | 10.365,00 |
| 02.06.2026 | 42,46 | 42,46 | 41,96 | 41,96 | -0,69% | 2.360,00 |
| 01.06.2026 | 42,64 | 42,64 | 42,25 | 42,25 | -2,63% | 5.639,00 |
| 29.05.2026 | 42,88 | 43,47 | 42,08 | 43,39 | 2,09% | 5.492,00 |
| 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 |