13,100€
3,97%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,55 | 13,20 | 12,40 | 13,20 | 4,76% | - |
| 05.06.2025 | 12,40 | 12,60 | 11,90 | 12,60 | 2,02% | - |
| 04.06.2025 | 12,55 | 12,55 | 12,20 | 12,35 | -0,40% | - |
| 03.06.2025 | 12,00 | 12,55 | 11,85 | 12,40 | 3,33% | - |
| 02.06.2025 | 12,05 | 12,10 | 11,55 | 12,00 | 0,42% | - |
| 30.05.2025 | 12,15 | 12,20 | 11,80 | 11,95 | -1,65% | - |
| 29.05.2025 | 11,85 | 12,25 | 11,65 | 12,15 | 2,53% | - |
| 28.05.2025 | 12,10 | 12,35 | 11,65 | 11,85 | -2,07% | - |
| 27.05.2025 | 11,90 | 12,40 | 11,90 | 12,10 | 0,83% | - |
| 26.05.2025 | 11,95 | 12,10 | 11,90 | 12,00 | -0,41% | - |
| 23.05.2025 | 12,35 | 12,35 | 12,00 | 12,05 | -0,82% | - |
| 22.05.2025 | 11,90 | 12,30 | 11,75 | 12,15 | 2,10% | - |
| 21.05.2025 | 12,15 | 12,35 | 11,75 | 11,90 | -2,86% | - |
| 20.05.2025 | 12,45 | 12,55 | 12,10 | 12,25 | -1,61% | - |
| 19.05.2025 | 12,55 | 12,55 | 12,20 | 12,45 | -0,80% | - |
| 16.05.2025 | 12,60 | 12,65 | 12,10 | 12,55 | 0,00% | - |
| 15.05.2025 | 12,10 | 12,70 | 11,85 | 12,55 | 4,15% | - |
| 14.05.2025 | 12,00 | 12,35 | 11,85 | 12,05 | -0,41% | - |
| 13.05.2025 | 12,55 | 12,70 | 12,10 | 12,10 | -3,59% | - |
| 12.05.2025 | 11,55 | 12,60 | 11,55 | 12,55 | 8,19% | - |
| 09.05.2025 | 12,10 | 12,15 | 11,45 | 11,60 | -3,73% | - |
| 08.05.2025 | 11,60 | 12,20 | 11,55 | 12,05 | 3,88% | - |
| 07.05.2025 | 11,25 | 11,85 | 11,20 | 11,60 | 3,57% | - |
| 06.05.2025 | 11,40 | 11,75 | 11,00 | 11,20 | -1,32% | - |
| 05.05.2025 | 11,35 | 11,95 | 11,15 | 11,35 | -0,44% | - |
| 02.05.2025 | 10,25 | 11,40 | 10,25 | 11,40 | 13,43% | - |
| 30.04.2025 | 10,40 | 10,58 | 9,78 | 10,05 | -3,37% | - |
| 29.04.2025 | 9,53 | 10,40 | 9,43 | 10,40 | 9,47% | - |
| 28.04.2025 | 9,33 | 9,73 | 9,30 | 9,50 | 0,53% | - |
| 25.04.2025 | 9,40 | 9,83 | 9,03 | 9,45 | 0,80% | - |
| 24.04.2025 | 9,40 | 9,58 | 9,03 | 9,38 | -0,27% | - |
| 23.04.2025 | 9,35 | 9,95 | 9,35 | 9,40 | 0,27% | - |
| 22.04.2025 | 8,78 | 9,75 | 8,75 | 9,38 | 1,35% | - |
| 17.04.2025 | 9,28 | 9,55 | 9,00 | 9,25 | -0,27% | - |
| 16.04.2025 | 9,68 | 10,23 | 9,15 | 9,28 | -3,89% | - |
| 15.04.2025 | 9,45 | 10,48 | 9,25 | 9,65 | 2,12% | - |
| 14.04.2025 | 9,38 | 9,83 | 9,30 | 9,45 | 0,80% | - |
| 11.04.2025 | 9,95 | 10,55 | 9,33 | 9,38 | -5,30% | - |
| 10.04.2025 | 11,45 | 11,45 | 9,78 | 9,90 | -13,54% | - |
| 09.04.2025 | 10,95 | 12,00 | 10,50 | 11,45 | 6,51% | - |
| 08.04.2025 | 11,00 | 11,55 | 10,60 | 10,75 | -1,83% | - |
| 07.04.2025 | 11,20 | 11,70 | 10,60 | 10,95 | -2,23% | - |
| 04.04.2025 | 10,80 | 11,40 | 10,38 | 11,20 | 3,70% | - |
| 03.04.2025 | 11,20 | 11,20 | 10,20 | 10,80 | -3,14% | - |
| 02.04.2025 | 11,85 | 11,95 | 11,15 | 11,15 | -5,51% | - |
| 01.04.2025 | 11,85 | 12,25 | 11,60 | 11,80 | -0,42% | - |
| 31.03.2025 | 11,95 | 12,10 | 11,40 | 11,85 | -1,25% | - |
| 28.03.2025 | 12,95 | 13,70 | 11,90 | 12,00 | -7,69% | - |
| 27.03.2025 | 12,95 | 13,15 | 12,75 | 13,00 | 0,39% | - |
| 26.03.2025 | 12,70 | 13,15 | 12,00 | 12,95 | 1,57% | - |
| 25.03.2025 | 13,60 | 14,40 | 12,65 | 12,75 | -6,59% | - |
| 24.03.2025 | 13,35 | 13,95 | 13,35 | 13,65 | 2,25% | - |
| 21.03.2025 | 13,80 | 14,30 | 13,05 | 13,35 | -3,96% | - |
| 20.03.2025 | 14,60 | 14,75 | 13,85 | 13,90 | -4,79% | - |
| 19.03.2025 | 14,20 | 14,70 | 14,10 | 14,60 | 2,82% | - |
| 18.03.2025 | 13,85 | 14,25 | 13,00 | 14,20 | 2,90% | - |
| 17.03.2025 | 13,55 | 13,90 | 13,40 | 13,80 | 1,85% | - |
| 14.03.2025 | 13,45 | 13,80 | 13,20 | 13,55 | 0,00% | - |
| 13.03.2025 | 13,60 | 14,35 | 13,35 | 13,55 | 1,12% | - |
| 12.03.2025 | 13,55 | 14,00 | 13,10 | 13,40 | 0,37% | - |
| 11.03.2025 | 13,90 | 14,10 | 13,30 | 13,35 | -3,26% | - |
| 10.03.2025 | 13,80 | 14,30 | 13,65 | 13,80 | -1,08% | - |
| 07.03.2025 | 13,30 | 14,15 | 12,75 | 13,95 | 4,49% | - |
| 06.03.2025 | 13,20 | 13,40 | 12,75 | 13,35 | 1,14% | - |
| 05.03.2025 | 13,30 | 13,65 | 13,05 | 13,20 | -1,12% | - |
| 04.03.2025 | 13,50 | 13,95 | 12,85 | 13,35 | -1,11% | - |
| 03.03.2025 | 14,05 | 14,35 | 13,20 | 13,50 | -3,91% | - |
| 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% | - |