29,200€
-2,01%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2024 | 30,00 | 30,10 | 29,00 | 29,10 | -2,35% | - |
| 23.01.2024 | 29,60 | 30,30 | 28,90 | 29,80 | 0,00% | - |
| 22.01.2024 | 29,80 | 30,40 | 29,30 | 29,80 | 0,00% | - |
| 19.01.2024 | 30,00 | 30,70 | 29,30 | 29,80 | -1,32% | - |
| 18.01.2024 | 30,10 | 30,70 | 29,90 | 30,20 | 2,72% | - |
| 17.01.2024 | 29,20 | 29,90 | 28,90 | 29,40 | 1,38% | - |
| 16.01.2024 | 29,20 | 29,70 | 28,10 | 29,00 | -0,68% | - |
| 15.01.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 1,04% | - |
| 12.01.2024 | 29,00 | 29,30 | 28,40 | 28,90 | 0,35% | - |
| 11.01.2024 | 28,60 | 29,40 | 28,30 | 28,80 | -0,35% | - |
| 10.01.2024 | 29,40 | 29,90 | 28,70 | 28,90 | -2,36% | - |
| 09.01.2024 | 30,00 | 30,50 | 29,20 | 29,60 | -0,67% | - |
| 08.01.2024 | 30,20 | 30,50 | 29,80 | 29,80 | -0,67% | - |
| 05.01.2024 | 29,80 | 30,50 | 29,50 | 30,00 | 0,67% | - |
| 04.01.2024 | 29,80 | 30,30 | 29,20 | 29,80 | -0,67% | - |
| 03.01.2024 | 30,10 | 30,50 | 29,40 | 30,00 | -0,99% | - |
| 02.01.2024 | 30,20 | 30,50 | 29,60 | 30,30 | 0,33% | - |
| 29.12.2023 | 30,10 | 30,20 | 30,00 | 30,20 | 0,33% | - |
| 28.12.2023 | 30,20 | 30,40 | 29,00 | 30,10 | 0,33% | - |
| 27.12.2023 | 30,60 | 30,60 | 29,80 | 30,00 | -1,96% | - |
| 22.12.2023 | 30,60 | 31,20 | 29,20 | 30,60 | -0,65% | - |
| 21.12.2023 | 31,10 | 31,60 | 30,50 | 30,80 | -0,96% | - |
| 20.12.2023 | 31,70 | 32,30 | 30,70 | 31,10 | -2,20% | - |
| 19.12.2023 | 32,10 | 32,50 | 31,70 | 31,80 | 0,00% | - |
| 18.12.2023 | 32,90 | 33,40 | 31,70 | 31,80 | -3,93% | - |
| 15.12.2023 | 29,20 | 33,70 | 29,20 | 33,10 | 14,93% | - |
| 14.12.2023 | 28,30 | 29,40 | 28,00 | 28,80 | 0,70% | - |
| 13.12.2023 | 27,20 | 28,80 | 26,40 | 28,60 | 5,15% | - |
| 12.12.2023 | 26,60 | 27,60 | 25,80 | 27,20 | -0,37% | - |
| 11.12.2023 | 27,20 | 27,50 | 27,00 | 27,30 | 1,49% | - |
| 08.12.2023 | 26,40 | 27,30 | 25,70 | 26,90 | 2,28% | - |
| 07.12.2023 | 25,30 | 26,40 | 24,70 | 26,30 | 3,95% | - |
| 06.12.2023 | 25,20 | 25,80 | 25,10 | 25,30 | 0,00% | - |
| 05.12.2023 | 25,60 | 25,60 | 24,40 | 25,30 | -0,78% | - |
| 04.12.2023 | 25,40 | 25,90 | 24,60 | 25,50 | 1,19% | - |
| 01.12.2023 | 24,80 | 25,50 | 24,00 | 25,20 | 2,44% | - |
| 30.11.2023 | 24,00 | 24,60 | 23,10 | 24,60 | 2,50% | - |
| 29.11.2023 | 23,60 | 24,10 | 22,90 | 24,00 | 0,42% | - |
| 28.11.2023 | 24,10 | 24,30 | 23,30 | 23,90 | -0,83% | - |
| 27.11.2023 | 24,50 | 25,40 | 23,70 | 24,10 | -1,23% | - |
| 24.11.2023 | 24,60 | 24,90 | 24,40 | 24,40 | -0,81% | - |
| 23.11.2023 | 25,20 | 25,20 | 24,60 | 24,60 | 0,82% | - |
| 22.11.2023 | 24,40 | 25,00 | 24,30 | 24,40 | -0,81% | - |
| 21.11.2023 | 24,80 | 25,30 | 24,30 | 24,60 | 0,00% | - |
| 20.11.2023 | 25,10 | 25,20 | 23,90 | 24,60 | -1,20% | - |
| 17.11.2023 | 25,30 | 25,30 | 24,00 | 24,90 | -0,80% | - |
| 16.11.2023 | 25,40 | 25,70 | 24,30 | 25,10 | -1,18% | - |
| 15.11.2023 | 25,60 | 26,20 | 24,80 | 25,40 | -0,78% | - |
| 14.11.2023 | 23,90 | 25,60 | 23,80 | 25,60 | 6,22% | - |
| 13.11.2023 | 23,90 | 24,30 | 23,30 | 24,10 | 1,69% | - |
| 10.11.2023 | 23,60 | 23,90 | 23,30 | 23,70 | 1,28% | - |
| 09.11.2023 | 23,40 | 24,40 | 23,30 | 23,40 | 0,86% | - |
| 08.11.2023 | 23,30 | 24,80 | 22,90 | 23,20 | 0,00% | - |
| 07.11.2023 | 23,10 | 23,50 | 22,60 | 23,20 | 0,43% | - |
| 06.11.2023 | 23,20 | 23,60 | 22,20 | 23,10 | 0,00% | - |
| 03.11.2023 | 22,70 | 23,10 | 22,20 | 23,10 | 1,32% | - |
| 02.11.2023 | 21,90 | 22,90 | 20,75 | 22,80 | 2,24% | - |
| 01.11.2023 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 31.10.2023 | 22,20 | 22,60 | 21,90 | 22,30 | 0,00% | - |
| 30.10.2023 | 22,40 | 22,60 | 21,80 | 22,30 | 2,29% | - |
| 26.10.2023 | 21,80 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 25.10.2023 | 21,60 | 22,10 | 21,20 | 21,80 | 0,93% | - |
| 24.10.2023 | 21,30 | 22,20 | 21,20 | 21,60 | 1,89% | - |
| 23.10.2023 | 21,50 | 21,80 | 21,10 | 21,20 | -1,85% | - |
| 20.10.2023 | 21,80 | 22,40 | 21,40 | 21,60 | -1,37% | - |
| 19.10.2023 | 22,10 | 22,50 | 21,80 | 21,90 | -0,90% | - |
| 18.10.2023 | 22,00 | 22,70 | 21,30 | 22,10 | 0,45% | - |
| 17.10.2023 | 22,00 | 23,30 | 21,90 | 22,00 | 0,00% | - |
| 16.10.2023 | 22,00 | 23,00 | 21,90 | 22,00 | 0,00% | - |
| 13.10.2023 | 22,40 | 24,70 | 22,00 | 22,00 | -2,22% | - |
| 12.10.2023 | 22,90 | 23,20 | 22,20 | 22,50 | -2,17% | - |
| 11.10.2023 | 23,00 | 23,40 | 22,70 | 23,00 | -1,71% | - |
| 10.10.2023 | 23,00 | 23,40 | 22,90 | 23,40 | 1,74% | - |
| 09.10.2023 | 22,80 | 23,30 | 22,80 | 23,00 | 0,88% | - |
| 06.10.2023 | 22,80 | 23,10 | 22,10 | 22,80 | 0,00% | - |
| 05.10.2023 | 22,80 | 23,20 | 22,00 | 22,80 | 0,00% | - |
| 04.10.2023 | 22,70 | 23,40 | 22,60 | 22,80 | 0,88% | - |
| 03.10.2023 | 23,30 | 23,50 | 22,60 | 22,60 | -3,00% | - |
| 02.10.2023 | 23,70 | 24,80 | 23,20 | 23,30 | -2,10% | - |
| 29.09.2023 | 23,20 | 24,20 | 23,10 | 23,80 | 1,71% | - |
| 28.09.2023 | 23,40 | 24,40 | 22,80 | 23,40 | 0,86% | - |
| 26.09.2023 | 23,80 | 24,60 | 22,90 | 23,20 | -2,52% | 7,00 |
| 25.09.2023 | 23,80 | 24,80 | 23,80 | 23,80 | -1,65% | - |
| 22.09.2023 | 24,20 | 24,70 | 24,00 | 24,20 | -1,63% | - |
| 21.09.2023 | 24,80 | 25,00 | 24,10 | 24,60 | -0,81% | - |
| 20.09.2023 | 24,80 | 25,20 | 24,30 | 24,80 | -0,80% | - |
| 19.09.2023 | 25,20 | 25,40 | 24,50 | 25,00 | -0,79% | - |
| 18.09.2023 | 25,50 | 25,90 | 24,40 | 25,20 | 3,28% | - |
| 14.09.2023 | 23,80 | 24,50 | 23,80 | 24,40 | 2,52% | - |
| 13.09.2023 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 12.09.2023 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 11.09.2023 | 23,80 | 25,10 | 23,40 | 23,40 | -1,68% | - |
| 08.09.2023 | 23,40 | 24,40 | 23,10 | 23,80 | 0,85% | - |
| 07.09.2023 | 23,70 | 24,20 | 23,40 | 23,60 | -0,42% | - |
| 06.09.2023 | 24,60 | 24,80 | 23,60 | 23,70 | -3,66% | - |
| 05.09.2023 | 24,60 | 26,40 | 24,20 | 24,60 | 0,00% | - |
| 04.09.2023 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | - |
| 01.09.2023 | 24,20 | 24,90 | 24,20 | 24,60 | 0,00% | - |
| 31.08.2023 | 24,80 | 25,40 | 24,30 | 24,60 | -0,81% | - |
| 30.08.2023 | 24,20 | 25,30 | 23,90 | 24,80 | 2,48% | - |