14,050€
0,72%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,95 | 14,40 | 13,70 | 14,05 | 0,72% | - |
| 27.02.2025 | 14,15 | 14,70 | 13,80 | 13,95 | -2,11% | - |
| 26.02.2025 | 14,60 | 15,25 | 14,05 | 14,25 | -2,73% | - |
| 25.02.2025 | 14,90 | 15,55 | 14,55 | 14,65 | -2,01% | - |
| 24.02.2025 | 14,95 | 15,65 | 14,80 | 14,95 | 0,00% | - |
| 21.02.2025 | 15,70 | 16,75 | 14,90 | 14,95 | -5,08% | - |
| 20.02.2025 | 16,35 | 16,85 | 15,65 | 15,75 | -3,67% | - |
| 19.02.2025 | 16,85 | 17,15 | 16,30 | 16,35 | -2,97% | - |
| 18.02.2025 | 16,85 | 17,25 | 16,65 | 16,85 | -0,59% | - |
| 17.02.2025 | 16,35 | 16,95 | 16,35 | 16,95 | 0,30% | - |
| 14.02.2025 | 17,10 | 17,45 | 16,80 | 16,90 | -0,88% | - |
| 13.02.2025 | 16,65 | 17,15 | 16,40 | 17,05 | 2,40% | - |
| 12.02.2025 | 16,90 | 17,00 | 16,30 | 16,65 | -1,48% | - |
| 11.02.2025 | 16,75 | 17,10 | 16,55 | 16,90 | 0,90% | - |
| 10.02.2025 | 16,15 | 16,85 | 16,15 | 16,75 | 3,72% | - |
| 07.02.2025 | 16,20 | 16,65 | 16,05 | 16,15 | -0,31% | - |
| 06.02.2025 | 16,25 | 16,60 | 16,15 | 16,20 | 0,00% | - |
| 05.02.2025 | 15,65 | 16,35 | 15,65 | 16,20 | 3,51% | - |
| 04.02.2025 | 15,80 | 16,55 | 15,50 | 15,65 | -1,26% | - |
| 03.02.2025 | 16,10 | 16,65 | 15,75 | 15,85 | -1,86% | - |
| 31.01.2025 | 16,10 | 16,50 | 15,75 | 16,15 | 0,62% | - |
| 30.01.2025 | 15,65 | 16,65 | 15,55 | 16,05 | 3,22% | - |
| 29.01.2025 | 15,85 | 16,10 | 15,25 | 15,55 | -2,20% | - |
| 28.01.2025 | 17,85 | 18,05 | 15,40 | 15,90 | -11,17% | - |
| 27.01.2025 | 17,15 | 18,05 | 16,20 | 17,90 | 4,37% | - |
| 24.01.2025 | 17,25 | 17,25 | 16,40 | 17,15 | -0,29% | - |
| 23.01.2025 | 16,80 | 17,25 | 16,45 | 17,20 | 2,69% | - |
| 22.01.2025 | 17,05 | 17,25 | 15,65 | 16,75 | -2,05% | - |
| 21.01.2025 | 16,70 | 17,30 | 16,50 | 17,10 | 2,09% | - |
| 20.01.2025 | 16,85 | 16,90 | 16,70 | 16,75 | -0,59% | - |
| 17.01.2025 | 16,70 | 17,30 | 16,65 | 16,85 | 0,90% | - |
| 16.01.2025 | 16,60 | 16,90 | 16,35 | 16,70 | 0,91% | - |
| 15.01.2025 | 16,40 | 17,05 | 16,35 | 16,55 | 1,22% | - |
| 14.01.2025 | 16,75 | 17,00 | 16,00 | 16,35 | -2,97% | - |
| 13.01.2025 | 16,55 | 17,00 | 15,95 | 16,85 | 1,51% | - |
| 10.01.2025 | 16,65 | 16,65 | 16,60 | 16,60 | -0,60% | - |
| 09.01.2025 | 16,80 | 17,05 | 16,70 | 16,70 | -0,60% | - |
| 08.01.2025 | 16,75 | 17,20 | 16,40 | 16,80 | 0,30% | - |
| 07.01.2025 | 16,95 | 17,25 | 16,60 | 16,75 | -2,33% | - |
| 23.12.2024 | 16,45 | 17,15 | 16,35 | 17,15 | 3,94% | - |
| 20.12.2024 | 16,50 | 17,10 | 15,95 | 16,50 | 0,00% | - |
| 19.12.2024 | 16,60 | 17,15 | 16,20 | 16,50 | -0,60% | - |
| 18.12.2024 | 16,85 | 17,50 | 16,50 | 16,60 | -1,48% | - |
| 17.12.2024 | 16,35 | 17,00 | 16,25 | 16,85 | 3,06% | - |
| 16.12.2024 | 16,95 | 17,85 | 16,10 | 16,35 | -3,54% | - |
| 13.12.2024 | 17,65 | 18,40 | 16,90 | 16,95 | -3,97% | - |
| 12.12.2024 | 18,15 | 18,30 | 17,60 | 17,65 | -2,75% | - |
| 11.12.2024 | 18,35 | 19,05 | 18,15 | 18,15 | -1,09% | - |
| 10.12.2024 | 18,50 | 19,05 | 18,20 | 18,35 | -0,81% | - |
| 09.12.2024 | 17,95 | 18,75 | 17,65 | 18,50 | 3,06% | - |
| 06.12.2024 | 18,15 | 18,75 | 17,90 | 17,95 | -0,83% | - |
| 05.12.2024 | 18,75 | 18,75 | 18,10 | 18,10 | -3,47% | - |
| 04.12.2024 | 18,35 | 19,30 | 18,00 | 18,75 | 2,18% | - |
| 03.12.2024 | 18,85 | 18,85 | 18,30 | 18,35 | -2,65% | - |
| 02.12.2024 | 18,55 | 19,00 | 18,30 | 18,85 | 1,62% | - |
| 29.11.2024 | 18,50 | 18,85 | 18,00 | 18,55 | 0,27% | - |
| 28.11.2024 | 18,45 | 18,55 | 18,40 | 18,50 | 0,27% | - |
| 27.11.2024 | 18,65 | 18,85 | 18,30 | 18,45 | -1,07% | - |
| 26.11.2024 | 18,75 | 19,30 | 18,15 | 18,65 | -0,53% | - |
| 25.11.2024 | 18,00 | 19,10 | 18,00 | 18,75 | 2,18% | - |
| 22.11.2024 | 18,55 | 19,65 | 18,30 | 18,35 | -1,08% | - |
| 21.11.2024 | 17,80 | 18,60 | 17,70 | 18,55 | 4,21% | - |
| 20.11.2024 | 17,80 | 18,05 | 17,70 | 17,80 | 0,00% | - |
| 19.11.2024 | 17,45 | 18,00 | 17,35 | 17,80 | 2,01% | - |
| 18.11.2024 | 18,20 | 18,20 | 17,40 | 17,45 | -4,12% | - |
| 15.11.2024 | 18,05 | 18,35 | 17,90 | 18,20 | 0,83% | - |
| 14.11.2024 | 19,20 | 19,35 | 18,00 | 18,05 | -5,00% | - |
| 13.11.2024 | 19,20 | 19,40 | 18,95 | 19,00 | -1,04% | - |
| 12.11.2024 | 19,95 | 20,10 | 19,00 | 19,20 | -3,76% | - |
| 11.11.2024 | 18,65 | 20,30 | 18,65 | 19,95 | 6,97% | - |
| 08.11.2024 | 18,55 | 18,80 | 18,35 | 18,65 | 0,54% | - |
| 07.11.2024 | 19,05 | 19,05 | 18,30 | 18,55 | -2,62% | - |
| 06.11.2024 | 17,90 | 19,25 | 17,40 | 19,05 | 8,86% | - |
| 05.11.2024 | 17,00 | 17,60 | 16,85 | 17,50 | 2,94% | - |
| 04.11.2024 | 16,70 | 17,10 | 16,60 | 17,00 | 1,80% | - |
| 01.11.2024 | 16,65 | 17,05 | 16,35 | 16,70 | 0,30% | - |
| 31.10.2024 | 16,50 | 17,15 | 16,00 | 16,65 | 0,91% | - |
| 30.10.2024 | 16,45 | 17,00 | 16,40 | 16,50 | 0,30% | - |
| 29.10.2024 | 17,35 | 17,50 | 16,40 | 16,45 | -5,19% | - |
| 28.10.2024 | 16,65 | 17,90 | 16,65 | 17,35 | 4,20% | - |
| 25.10.2024 | 16,90 | 17,90 | 16,40 | 16,65 | -1,48% | - |
| 24.10.2024 | 17,10 | 17,80 | 16,80 | 16,90 | -1,17% | - |
| 23.10.2024 | 17,30 | 18,20 | 17,00 | 17,10 | -1,16% | - |
| 22.10.2024 | 17,45 | 17,55 | 16,90 | 17,30 | -0,86% | - |
| 21.10.2024 | 18,40 | 19,20 | 17,40 | 17,45 | -5,16% | - |
| 18.10.2024 | 18,25 | 18,40 | 17,75 | 18,40 | 0,82% | - |
| 17.10.2024 | 17,85 | 18,30 | 17,70 | 18,25 | 1,96% | - |
| 16.10.2024 | 18,20 | 18,25 | 17,85 | 17,90 | 0,28% | - |
| 15.10.2024 | 17,45 | 18,25 | 17,40 | 17,85 | 2,29% | - |
| 14.10.2024 | 17,25 | 17,60 | 17,00 | 17,45 | 0,87% | - |
| 11.10.2024 | 17,10 | 17,45 | 17,05 | 17,30 | 1,17% | - |
| 10.10.2024 | 17,55 | 18,20 | 17,10 | 17,10 | -2,56% | - |
| 09.10.2024 | 17,80 | 18,35 | 17,45 | 17,55 | -1,13% | - |
| 08.10.2024 | 17,75 | 17,95 | 17,65 | 17,75 | 0,00% | - |
| 07.10.2024 | 18,20 | 19,05 | 17,50 | 17,75 | -2,47% | - |
| 04.10.2024 | 18,40 | 18,90 | 18,10 | 18,20 | -1,09% | - |
| 03.10.2024 | 19,10 | 19,50 | 18,20 | 18,40 | -3,66% | - |
| 02.10.2024 | 19,70 | 19,90 | 19,10 | 19,10 | -3,05% | - |
| 01.10.2024 | 20,60 | 20,80 | 19,65 | 19,70 | -4,37% | - |
| 30.09.2024 | 20,05 | 20,60 | 19,90 | 20,60 | 2,74% | - |