23,000€
-4,56%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,80 | 22,80 | 22,70 | 22,80 | -5,39% | - |
| 05.11.2026 | 24,10 | 24,20 | 23,90 | 24,10 | 6,64% | - |
| 04.11.2026 | 21,40 | 22,90 | 21,20 | 22,60 | 5,61% | - |
| 03.11.2026 | 21,70 | 21,90 | 21,30 | 21,40 | -2,28% | - |
| 02.11.2026 | 21,30 | 22,10 | 21,20 | 21,90 | 1,86% | - |
| 30.10.2026 | 21,00 | 21,70 | 20,60 | 21,50 | 0,47% | - |
| 29.10.2026 | 21,10 | 21,80 | 20,90 | 21,40 | 3,38% | - |
| 28.10.2026 | 19,55 | 21,30 | 19,50 | 20,70 | 5,08% | 24,00 |
| 27.10.2026 | 20,10 | 20,70 | 19,30 | 19,70 | 0,77% | - |
| 26.10.2026 | 19,55 | 19,80 | 19,50 | 19,55 | 1,56% | - |
| 23.10.2026 | 19,05 | 19,45 | 18,75 | 19,25 | 2,39% | - |
| 22.10.2026 | 18,25 | 18,80 | 17,80 | 18,80 | 4,16% | - |
| 21.10.2026 | 18,35 | 18,55 | 17,95 | 18,05 | -2,70% | - |
| 20.10.2026 | 18,25 | 18,70 | 17,85 | 18,55 | 1,92% | - |
| 19.10.2026 | 17,95 | 18,35 | 17,95 | 18,20 | -3,19% | - |
| 16.10.2026 | 18,80 | 18,90 | 18,75 | 18,80 | 0,00% | - |
| 15.10.2026 | 18,30 | 19,20 | 18,00 | 18,80 | 3,01% | - |
| 14.10.2026 | 18,00 | 18,45 | 17,95 | 18,25 | 0,27% | - |
| 13.10.2026 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 12.10.2026 | 18,15 | 18,50 | 18,00 | 18,20 | 0,55% | - |
| 09.10.2026 | 18,15 | 18,50 | 17,90 | 18,10 | -0,82% | - |
| 08.10.2026 | 18,00 | 18,40 | 17,95 | 18,25 | 2,24% | - |
| 07.10.2026 | 17,90 | 18,05 | 17,85 | 17,85 | -3,51% | - |
| 06.10.2026 | 18,55 | 18,85 | 18,45 | 18,50 | -0,54% | - |
| 05.10.2026 | 18,15 | 18,70 | 18,10 | 18,60 | 1,09% | - |
| 02.10.2026 | 18,95 | 19,20 | 18,40 | 18,40 | -2,90% | - |
| 01.10.2026 | 18,70 | 19,25 | 18,55 | 18,95 | 0,00% | - |
| 30.09.2026 | 18,55 | 19,00 | 18,05 | 18,95 | 3,55% | - |
| 29.09.2026 | 17,65 | 18,30 | 17,15 | 18,30 | 5,17% | - |
| 28.09.2026 | 17,20 | 17,55 | 16,95 | 17,40 | 0,58% | - |
| 25.09.2026 | 17,90 | 17,95 | 17,15 | 17,30 | -8,22% | - |
| 24.09.2026 | 18,95 | 18,95 | 18,80 | 18,85 | 0,27% | - |
| 23.09.2026 | 19,15 | 19,40 | 18,70 | 18,80 | -1,31% | - |
| 22.09.2026 | 18,55 | 19,25 | 18,50 | 19,05 | 1,06% | - |
| 21.09.2026 | 17,90 | 18,90 | 17,85 | 18,85 | 4,72% | - |
| 18.09.2026 | 18,20 | 18,50 | 18,00 | 18,00 | -7,69% | - |
| 17.09.2026 | 19,25 | 19,55 | 19,25 | 19,50 | 1,04% | - |
| 16.09.2026 | 19,00 | 19,35 | 18,70 | 19,30 | 0,78% | - |
| 15.09.2026 | 19,40 | 19,65 | 18,80 | 19,15 | 1,59% | - |
| 14.09.2026 | 18,25 | 18,95 | 18,05 | 18,85 | 4,43% | - |
| 11.09.2026 | 18,30 | 18,60 | 17,80 | 18,05 | -2,17% | - |
| 10.09.2026 | 18,00 | 18,50 | 17,90 | 18,45 | 2,22% | - |
| 09.09.2026 | 18,25 | 18,45 | 17,55 | 18,05 | -2,43% | - |
| 08.09.2026 | 18,60 | 18,80 | 17,80 | 18,50 | -0,80% | - |
| 07.09.2026 | 18,55 | 18,65 | 18,45 | 18,65 | 0,54% | - |
| 04.09.2026 | 18,30 | 18,65 | 17,25 | 18,55 | 5,40% | - |
| 03.09.2026 | 17,25 | 18,85 | 16,90 | 17,60 | -0,28% | - |
| 02.09.2026 | 17,65 | 17,75 | 17,60 | 17,65 | -1,67% | - |
| 01.09.2026 | 18,05 | 18,25 | 17,90 | 17,95 | -1,91% | - |
| 31.08.2026 | 18,85 | 19,00 | 18,00 | 18,30 | -3,17% | - |
| 28.08.2026 | 18,90 | 19,00 | 18,80 | 18,90 | 0,00% | - |
| 27.08.2026 | 18,90 | 19,25 | 18,40 | 18,90 | 3,56% | - |
| 26.08.2026 | 18,90 | 19,95 | 17,60 | 18,25 | -4,20% | - |
| 25.08.2026 | 18,80 | 19,05 | 18,80 | 19,05 | 1,06% | - |
| 24.08.2026 | 19,00 | 19,25 | 18,70 | 18,85 | 0,27% | - |
| 21.08.2026 | 18,70 | 19,10 | 18,55 | 18,80 | 0,53% | - |
| 20.08.2026 | 18,80 | 19,05 | 18,20 | 18,70 | -1,32% | - |
| 19.08.2026 | 19,05 | 20,15 | 17,70 | 18,95 | -1,56% | - |
| 18.08.2026 | 18,80 | 19,35 | 17,80 | 19,25 | 3,49% | - |
| 17.08.2026 | 18,30 | 18,80 | 18,10 | 18,60 | 2,76% | - |
| 14.08.2026 | 18,45 | 18,75 | 18,05 | 18,10 | -0,28% | - |
| 13.08.2026 | 17,90 | 18,40 | 17,55 | 18,15 | 2,25% | - |
| 12.08.2026 | 18,55 | 18,80 | 17,10 | 17,75 | -7,55% | - |
| 11.08.2026 | 18,15 | 19,20 | 17,70 | 19,20 | 6,67% | - |
| 10.08.2026 | 17,60 | 18,00 | 17,55 | 18,00 | 3,15% | - |
| 07.08.2026 | 16,90 | 17,65 | 16,60 | 17,45 | 3,25% | - |
| 06.08.2026 | 16,90 | 17,05 | 16,85 | 16,90 | -0,88% | - |
| 05.08.2026 | 17,00 | 17,20 | 16,85 | 17,05 | 0,59% | - |
| 04.08.2026 | 17,00 | 17,60 | 16,70 | 16,95 | -2,59% | - |
| 03.08.2026 | 16,95 | 17,60 | 16,95 | 17,40 | 2,65% | - |
| 31.07.2026 | 16,45 | 17,40 | 16,45 | 16,95 | 2,11% | - |
| 30.07.2026 | 16,00 | 17,10 | 15,95 | 16,60 | 4,40% | - |
| 29.07.2026 | 19,60 | 21,00 | 15,90 | 15,90 | -19,29% | - |
| 28.07.2026 | 18,80 | 20,00 | 18,55 | 19,70 | 3,96% | - |
| 27.07.2026 | 18,50 | 18,95 | 18,50 | 18,95 | 0,80% | - |
| 24.07.2026 | 18,35 | 18,90 | 18,25 | 18,80 | 1,90% | - |
| 23.07.2026 | 18,95 | 19,20 | 18,10 | 18,45 | -2,38% | - |
| 22.07.2026 | 18,90 | 19,45 | 18,55 | 18,90 | 2,44% | - |
| 21.07.2026 | 18,80 | 19,35 | 18,35 | 18,45 | -3,15% | - |
| 20.07.2026 | 19,05 | 19,40 | 18,80 | 19,05 | -0,78% | - |
| 17.07.2026 | 19,20 | 19,60 | 18,95 | 19,20 | 1,32% | - |
| 16.07.2026 | 18,95 | 19,05 | 18,85 | 18,95 | 0,00% | - |
| 15.07.2026 | 19,30 | 19,70 | 18,80 | 18,95 | -0,52% | - |
| 14.07.2026 | 19,20 | 19,55 | 18,75 | 19,05 | -1,80% | - |
| 13.07.2026 | 19,00 | 19,40 | 18,75 | 19,40 | 3,74% | - |
| 10.07.2026 | 19,05 | 19,55 | 18,65 | 18,70 | -2,60% | - |
| 09.07.2026 | 19,20 | 19,55 | 18,95 | 19,20 | -3,27% | - |
| 08.07.2026 | 20,00 | 20,25 | 19,80 | 19,85 | -0,75% | - |
| 07.07.2026 | 19,70 | 20,15 | 19,40 | 20,00 | 1,01% | - |
| 06.07.2026 | 19,65 | 19,95 | 19,60 | 19,80 | 0,76% | - |
| 03.07.2026 | 19,65 | 19,65 | 19,60 | 19,65 | -0,51% | - |
| 02.07.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 2,07% | - |
| 01.07.2026 | 18,95 | 19,80 | 18,80 | 19,35 | 2,11% | - |
| 30.06.2026 | 19,00 | 19,50 | 18,65 | 18,95 | 3,84% | - |
| 29.06.2026 | 18,35 | 18,60 | 17,95 | 18,25 | 1,11% | - |
| 26.06.2026 | 18,10 | 18,40 | 17,70 | 18,05 | -2,17% | - |
| 25.06.2026 | 18,30 | 18,45 | 18,25 | 18,45 | 2,22% | - |
| 24.06.2026 | 17,85 | 18,35 | 17,05 | 18,05 | 4,34% | - |
| 23.06.2026 | 17,10 | 17,55 | 16,50 | 17,30 | 6,46% | - |
| 22.06.2026 | 16,25 | 16,50 | 16,15 | 16,25 | -0,31% | - |