15,950€
-1,85%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 16,10 | 16,25 | 15,35 | 16,00 | -1,54% | - |
| 22.12.2025 | 15,90 | 16,35 | 15,55 | 16,25 | 1,88% | - |
| 19.12.2025 | 16,50 | 16,60 | 15,75 | 15,95 | 0,00% | - |
| 18.12.2025 | 15,90 | 16,05 | 15,85 | 15,95 | 0,95% | - |
| 17.12.2025 | 15,75 | 15,80 | 15,70 | 15,80 | 1,61% | - |
| 16.12.2025 | 15,30 | 15,60 | 14,85 | 15,55 | 2,98% | - |
| 15.12.2025 | 15,05 | 15,10 | 15,05 | 15,10 | -0,33% | - |
| 12.12.2025 | 14,95 | 15,25 | 14,30 | 15,15 | 2,02% | - |
| 11.12.2025 | 14,50 | 14,90 | 14,40 | 14,85 | 2,06% | - |
| 10.12.2025 | 13,80 | 14,65 | 13,65 | 14,55 | 6,20% | - |
| 09.12.2025 | 13,55 | 13,70 | 13,55 | 13,70 | 0,00% | - |
| 08.12.2025 | 13,60 | 13,75 | 13,55 | 13,70 | -1,79% | - |
| 05.12.2025 | 13,90 | 14,05 | 13,90 | 13,95 | -1,06% | - |
| 04.12.2025 | 13,85 | 14,25 | 13,75 | 14,10 | 1,08% | - |
| 03.12.2025 | 14,00 | 14,15 | 13,60 | 13,95 | 0,00% | - |
| 02.12.2025 | 14,45 | 14,60 | 13,95 | 13,95 | -3,79% | - |
| 01.12.2025 | 14,65 | 14,70 | 14,25 | 14,50 | -0,68% | - |
| 28.11.2025 | 14,90 | 15,05 | 14,20 | 14,60 | -2,34% | - |
| 27.11.2025 | 14,85 | 14,95 | 14,85 | 14,95 | -0,33% | - |
| 26.11.2025 | 15,55 | 15,70 | 14,85 | 15,00 | -4,46% | - |
| 25.11.2025 | 15,10 | 15,80 | 14,95 | 15,70 | 5,72% | - |
| 24.11.2025 | 15,35 | 15,55 | 14,75 | 14,85 | 2,77% | - |
| 21.11.2025 | 14,40 | 14,45 | 14,40 | 14,45 | -0,69% | - |
| 20.11.2025 | 14,15 | 14,55 | 13,60 | 14,55 | 4,68% | - |
| 19.11.2025 | 13,85 | 13,90 | 13,85 | 13,90 | 0,00% | - |
| 18.11.2025 | 13,95 | 14,00 | 13,45 | 13,90 | 0,72% | - |
| 17.11.2025 | 13,15 | 13,90 | 12,80 | 13,80 | 4,55% | - |
| 14.11.2025 | 13,45 | 13,50 | 13,15 | 13,20 | 0,38% | - |
| 13.11.2025 | 13,25 | 13,50 | 13,10 | 13,15 | 0,77% | - |
| 12.11.2025 | 12,90 | 13,30 | 12,85 | 13,05 | 4,82% | - |
| 11.11.2025 | 12,75 | 12,75 | 12,20 | 12,45 | -0,80% | - |
| 10.11.2025 | 12,75 | 12,95 | 12,15 | 12,55 | 2,03% | - |
| 07.11.2025 | 12,45 | 12,45 | 12,30 | 12,30 | 1,23% | - |
| 06.11.2025 | 12,20 | 12,20 | 12,15 | 12,15 | 0,00% | - |
| 05.11.2025 | 12,00 | 12,30 | 11,85 | 12,15 | 1,25% | - |
| 04.11.2025 | 11,55 | 12,35 | 11,30 | 12,00 | 3,45% | - |
| 03.11.2025 | 11,45 | 11,80 | 11,25 | 11,60 | 0,43% | - |
| 31.10.2025 | 11,25 | 11,65 | 11,05 | 11,55 | -1,28% | - |
| 30.10.2025 | 12,00 | 12,00 | 11,05 | 11,70 | -1,68% | - |
| 29.10.2025 | 11,45 | 12,00 | 11,15 | 11,90 | 3,48% | - |
| 28.10.2025 | 9,88 | 11,95 | 9,70 | 11,50 | 15,58% | - |
| 27.10.2025 | 10,00 | 10,28 | 9,75 | 9,95 | -0,50% | - |
| 24.10.2025 | 10,05 | 10,25 | 9,93 | 10,00 | -2,91% | - |
| 23.10.2025 | 10,23 | 10,30 | 10,23 | 10,30 | -0,96% | - |
| 21.10.2025 | 10,25 | 10,45 | 10,15 | 10,40 | 1,46% | - |
| 20.10.2025 | 9,93 | 10,30 | 9,93 | 10,25 | 3,02% | - |
| 17.10.2025 | 10,03 | 10,03 | 9,95 | 9,95 | 1,27% | - |
| 16.10.2025 | 9,80 | 9,83 | 9,80 | 9,83 | -1,01% | - |
| 15.10.2025 | 9,95 | 10,05 | 9,93 | 9,93 | 0,00% | - |
| 14.10.2025 | 9,95 | 9,95 | 9,85 | 9,93 | -1,49% | - |
| 13.10.2025 | 9,88 | 10,18 | 9,88 | 10,08 | -0,74% | - |
| 10.10.2025 | 10,10 | 10,30 | 10,03 | 10,15 | -0,49% | - |
| 09.10.2025 | 10,25 | 10,25 | 10,18 | 10,20 | -2,39% | - |
| 08.10.2025 | 10,40 | 10,55 | 10,30 | 10,45 | 0,97% | - |
| 07.10.2025 | 10,30 | 10,50 | 10,20 | 10,35 | 0,98% | - |
| 06.10.2025 | 10,35 | 10,75 | 10,15 | 10,25 | -3,76% | - |
| 03.10.2025 | 10,65 | 10,85 | 10,50 | 10,65 | 0,47% | - |
| 02.10.2025 | 10,55 | 10,70 | 10,13 | 10,60 | 0,95% | - |
| 01.10.2025 | 10,90 | 11,05 | 10,45 | 10,50 | -3,23% | - |
| 30.09.2025 | 10,90 | 10,90 | 10,80 | 10,85 | -4,41% | - |
| 29.09.2025 | 11,40 | 11,40 | 11,35 | 11,35 | 0,89% | - |
| 26.09.2025 | 11,90 | 11,90 | 11,25 | 11,25 | -7,02% | - |
| 25.09.2025 | 12,35 | 12,50 | 12,05 | 12,10 | -2,81% | - |
| 24.09.2025 | 12,35 | 12,70 | 12,25 | 12,45 | -1,58% | - |
| 23.09.2025 | 13,05 | 13,10 | 12,65 | 12,65 | -1,94% | - |
| 22.09.2025 | 12,60 | 12,95 | 12,50 | 12,90 | -0,77% | - |
| 19.09.2025 | 13,55 | 14,05 | 12,90 | 13,00 | -3,35% | - |
| 18.09.2025 | 13,45 | 13,85 | 13,25 | 13,45 | 0,00% | - |
| 17.09.2025 | 13,55 | 13,75 | 13,35 | 13,45 | 0,00% | - |
| 16.09.2025 | 13,75 | 13,80 | 13,35 | 13,45 | -2,18% | - |
| 15.09.2025 | 13,65 | 14,45 | 13,50 | 13,75 | 0,36% | - |
| 12.09.2025 | 13,70 | 14,10 | 13,50 | 13,70 | -0,72% | - |
| 11.09.2025 | 13,55 | 13,80 | 13,35 | 13,80 | 0,00% | - |
| 10.09.2025 | 13,80 | 13,90 | 13,75 | 13,80 | 2,60% | - |
| 09.09.2025 | 13,35 | 13,50 | 13,35 | 13,45 | 2,28% | - |
| 08.09.2025 | 13,35 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 05.09.2025 | 12,90 | 13,40 | 12,60 | 13,25 | 3,52% | - |
| 04.09.2025 | 12,70 | 13,00 | 12,50 | 12,80 | 0,79% | - |
| 03.09.2025 | 13,00 | 13,20 | 12,45 | 12,70 | -2,68% | - |
| 02.09.2025 | 12,55 | 13,05 | 12,40 | 13,05 | 3,98% | - |
| 01.09.2025 | 12,60 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 29.08.2025 | 12,55 | 13,55 | 12,40 | 12,55 | 0,40% | - |
| 28.08.2025 | 13,35 | 13,40 | 12,50 | 12,50 | -6,37% | - |
| 27.08.2025 | 13,25 | 13,40 | 13,00 | 13,35 | 0,38% | - |
| 26.08.2025 | 13,15 | 13,35 | 12,65 | 13,30 | 1,14% | - |
| 25.08.2025 | 13,05 | 13,30 | 12,60 | 13,15 | 0,38% | - |
| 22.08.2025 | 13,05 | 13,25 | 12,35 | 13,10 | 4,80% | - |
| 21.08.2025 | 13,35 | 13,60 | 12,50 | 12,50 | -7,41% | - |
| 20.08.2025 | 13,75 | 13,90 | 12,65 | 13,50 | -2,53% | - |
| 19.08.2025 | 13,15 | 13,90 | 12,60 | 13,85 | 4,14% | - |
| 18.08.2025 | 12,90 | 13,35 | 12,55 | 13,30 | 1,53% | - |
| 15.08.2025 | 12,80 | 13,15 | 12,65 | 13,10 | 1,16% | - |
| 14.08.2025 | 13,20 | 14,00 | 12,65 | 12,95 | -2,63% | - |
| 13.08.2025 | 13,25 | 13,75 | 13,20 | 13,30 | 0,00% | - |
| 12.08.2025 | 12,95 | 13,50 | 12,85 | 13,30 | 2,31% | - |
| 11.08.2025 | 12,85 | 13,35 | 12,85 | 13,00 | 0,78% | - |
| 08.08.2025 | 12,50 | 13,00 | 12,50 | 12,90 | 2,38% | - |
| 07.08.2025 | 11,95 | 12,65 | 11,95 | 12,60 | 3,70% | - |
| 06.08.2025 | 11,85 | 12,20 | 11,85 | 12,15 | 1,67% | - |
| 05.08.2025 | 11,70 | 12,25 | 11,70 | 11,95 | 0,84% | - |