27,880$
0,29%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 27,66 | 27,98 | 27,56 | 27,88 | 0,29% | 23.389,00 |
| 18.02.2026 | 28,01 | 28,30 | 27,75 | 27,80 | -0,47% | 29.428,00 |
| 17.02.2026 | 27,90 | 28,21 | 27,81 | 27,93 | 0,58% | 40.313,00 |
| 13.02.2026 | 27,48 | 27,90 | 27,06 | 27,77 | 1,68% | 40.292,00 |
| 12.02.2026 | 27,64 | 27,72 | 27,07 | 27,31 | -0,28% | 42.625,00 |
| 11.02.2026 | 27,69 | 27,85 | 27,06 | 27,39 | -0,47% | 38.995,00 |
| 10.02.2026 | 27,80 | 27,95 | 27,36 | 27,52 | -0,72% | 31.142,00 |
| 09.02.2026 | 27,78 | 28,03 | 27,60 | 27,72 | -1,00% | 44.261,00 |
| 06.02.2026 | 27,91 | 28,35 | 27,80 | 28,00 | 1,27% | 61.556,00 |
| 05.02.2026 | 27,91 | 27,91 | 27,47 | 27,65 | 0,58% | 30.132,00 |
| 04.02.2026 | 27,65 | 28,30 | 27,04 | 27,49 | 0,29% | 57.859,00 |
| 03.02.2026 | 26,75 | 27,51 | 26,75 | 27,41 | 2,31% | 76.478,00 |
| 02.02.2026 | 26,29 | 26,95 | 26,29 | 26,79 | 2,64% | 41.977,00 |
| 30.01.2026 | 25,45 | 26,28 | 25,45 | 26,10 | 1,83% | 39.000,00 |
| 29.01.2026 | 25,17 | 25,82 | 25,15 | 25,63 | 2,27% | 20.040,00 |
| 28.01.2026 | 25,22 | 25,49 | 24,55 | 25,06 | -0,56% | 67.737,00 |
| 27.01.2026 | 25,28 | 25,53 | 25,00 | 25,20 | -0,08% | 13.743,00 |
| 26.01.2026 | 24,27 | 25,31 | 24,27 | 25,22 | 3,31% | 30.958,00 |
| 22.01.2026 | 24,50 | 24,96 | 24,10 | 24,41 | -0,03% | 28.328,00 |
| 21.01.2026 | 23,54 | 24,48 | 23,54 | 24,42 | 3,69% | 34.768,00 |
| 20.01.2026 | 23,44 | 23,62 | 23,44 | 23,55 | 0,00% | 11.949,00 |
| 16.01.2026 | 23,56 | 23,80 | 23,54 | 23,55 | -0,42% | 23.176,00 |
| 15.01.2026 | 23,26 | 23,89 | 23,26 | 23,65 | 1,98% | 27.697,00 |
| 14.01.2026 | 23,21 | 23,36 | 23,00 | 23,19 | 0,65% | 30.893,00 |
| 13.01.2026 | 22,85 | 23,28 | 22,85 | 23,04 | 0,00% | 24.423,00 |
| 12.01.2026 | 22,93 | 23,30 | 22,93 | 23,04 | -0,52% | 18.198,00 |
| 09.01.2026 | 23,44 | 23,68 | 23,16 | 23,16 | -1,19% | 28.640,00 |
| 08.01.2026 | 22,85 | 23,65 | 22,85 | 23,44 | 2,14% | 21.088,00 |
| 07.01.2026 | 23,10 | 23,17 | 22,46 | 22,95 | -0,30% | 22.175,00 |
| 06.01.2026 | 22,90 | 23,12 | 22,72 | 23,02 | 0,00% | 41.874,00 |
| 05.01.2026 | 22,67 | 23,42 | 22,67 | 23,02 | 1,23% | 21.458,00 |
| 02.01.2026 | 22,90 | 22,96 | 22,62 | 22,74 | -0,96% | 20.002,00 |
| 31.12.2025 | 22,90 | 23,18 | 22,85 | 22,96 | 0,04% | 12.948,00 |
| 30.12.2025 | 23,18 | 23,18 | 22,88 | 22,95 | -0,26% | 21.958,00 |
| 29.12.2025 | 23,01 | 23,24 | 22,90 | 23,01 | -0,30% | 30.437,00 |
| 26.12.2025 | 23,12 | 23,24 | 22,85 | 23,08 | 0,00% | 14.102,00 |
| 24.12.2025 | 22,62 | 23,18 | 22,62 | 23,08 | 0,65% | 12.211,00 |
| 23.12.2025 | 22,96 | 23,29 | 22,93 | 22,93 | -0,74% | 16.576,00 |
| 22.12.2025 | 23,19 | 23,57 | 22,89 | 23,10 | -0,94% | 25.002,00 |
| 19.12.2025 | 23,70 | 23,99 | 23,26 | 23,32 | -1,73% | 55.752,00 |
| 18.12.2025 | 23,87 | 24,12 | 23,65 | 23,73 | -0,04% | 26.853,00 |
| 17.12.2025 | 23,75 | 23,92 | 23,60 | 23,74 | 0,04% | 28.301,00 |
| 16.12.2025 | 23,89 | 24,00 | 23,61 | 23,73 | -0,13% | 49.295,00 |
| 15.12.2025 | 24,13 | 24,36 | 23,73 | 23,76 | -0,50% | 67.271,00 |
| 12.12.2025 | 23,70 | 24,11 | 23,70 | 23,88 | 0,63% | 27.912,00 |
| 11.12.2025 | 23,36 | 24,08 | 23,36 | 23,73 | 1,15% | 32.445,00 |
| 10.12.2025 | 22,77 | 23,64 | 22,77 | 23,46 | 3,39% | 55.298,00 |
| 09.12.2025 | 22,35 | 22,75 | 22,35 | 22,69 | 2,53% | 17.902,00 |
| 08.12.2025 | 22,22 | 22,36 | 21,87 | 22,13 | 0,23% | 26.275,00 |
| 05.12.2025 | 22,19 | 22,24 | 21,86 | 22,08 | -0,09% | 16.447,00 |
| 04.12.2025 | 22,04 | 22,30 | 22,04 | 22,10 | 0,68% | 13.499,00 |
| 03.12.2025 | 21,91 | 22,10 | 21,81 | 21,95 | 2,28% | 26.566,00 |
| 02.12.2025 | 21,82 | 21,82 | 21,46 | 21,46 | -0,65% | 9.132,00 |
| 01.12.2025 | 21,43 | 21,84 | 21,43 | 21,60 | -1,01% | 13.961,00 |
| 28.11.2025 | 21,95 | 21,95 | 21,73 | 21,82 | -0,18% | 8.424,00 |
| 26.11.2025 | 21,70 | 21,90 | 21,69 | 21,86 | 0,51% | 18.495,00 |
| 25.11.2025 | 21,50 | 21,87 | 21,44 | 21,75 | 1,45% | 29.313,00 |
| 24.11.2025 | 21,50 | 21,50 | 21,31 | 21,44 | 2,19% | 11.431,00 |
| 20.11.2025 | 20,95 | 21,25 | 20,91 | 20,98 | 0,10% | 12.295,00 |
| 19.11.2025 | 21,26 | 21,26 | 20,94 | 20,96 | -0,19% | 12.760,00 |
| 18.11.2025 | 20,80 | 21,39 | 20,51 | 21,00 | 0,62% | 14.965,00 |
| 17.11.2025 | 21,25 | 21,40 | 20,82 | 20,87 | -1,88% | 18.765,00 |
| 13.11.2025 | 21,21 | 21,47 | 21,15 | 21,27 | -0,14% | 12.386,00 |
| 12.11.2025 | 21,25 | 21,30 | 21,16 | 21,30 | 0,42% | 15.704,00 |
| 11.11.2025 | 21,26 | 21,26 | 21,04 | 21,21 | 0,31% | 5.048,00 |
| 10.11.2025 | 21,17 | 21,17 | 21,15 | 21,15 | 0,26% | 3.467,00 |
| 07.11.2025 | 21,15 | 21,20 | 21,09 | 21,09 | 0,29% | 6.884,00 |
| 06.11.2025 | 21,35 | 21,46 | 20,97 | 21,03 | -1,54% | 27.746,00 |
| 05.11.2025 | 20,86 | 21,36 | 20,86 | 21,36 | 2,10% | 11.910,00 |
| 04.11.2025 | 20,86 | 21,11 | 20,82 | 20,92 | -0,38% | 31.017,00 |
| 03.11.2025 | 20,80 | 21,14 | 20,80 | 21,00 | 0,67% | 12.669,00 |
| 31.10.2025 | 20,74 | 20,98 | 20,65 | 20,86 | 0,10% | 11.216,00 |
| 30.10.2025 | 20,90 | 21,04 | 20,69 | 20,84 | 0,39% | 18.606,00 |
| 29.10.2025 | 21,30 | 21,46 | 20,67 | 20,76 | -2,95% | 45.179,00 |
| 28.10.2025 | 21,06 | 21,48 | 20,96 | 21,39 | 1,62% | 13.955,00 |
| 27.10.2025 | 20,83 | 21,09 | 20,83 | 21,05 | 1,06% | 49.944,00 |
| 24.10.2025 | 20,92 | 21,00 | 20,70 | 20,83 | 0,53% | 45.327,00 |
| 23.10.2025 | 21,00 | 21,00 | 20,64 | 20,72 | -1,19% | 10.566,00 |
| 22.10.2025 | 20,38 | 20,98 | 20,35 | 20,97 | 2,59% | 69.374,00 |
| 21.10.2025 | 20,48 | 20,69 | 20,25 | 20,44 | 0,79% | 42.844,00 |
| 20.10.2025 | 19,80 | 20,29 | 19,68 | 20,28 | 3,42% | 37.660,00 |
| 17.10.2025 | 19,68 | 19,95 | 19,56 | 19,61 | -0,36% | 10.465,00 |
| 16.10.2025 | 19,85 | 19,97 | 19,58 | 19,68 | -2,67% | 9.496,00 |
| 15.10.2025 | 20,25 | 20,34 | 20,11 | 20,22 | -0,15% | 7.193,00 |
| 14.10.2025 | 19,69 | 20,36 | 19,69 | 20,25 | 2,17% | 11.887,00 |
| 13.10.2025 | 19,84 | 19,87 | 19,66 | 19,82 | 0,56% | 6.612,00 |
| 10.10.2025 | 20,02 | 20,35 | 19,70 | 19,71 | -1,55% | 13.320,00 |
| 09.10.2025 | 20,05 | 20,23 | 19,92 | 20,02 | -0,40% | 12.658,00 |
| 08.10.2025 | 20,02 | 20,30 | 20,02 | 20,10 | 0,20% | 11.797,00 |
| 07.10.2025 | 20,22 | 20,32 | 20,03 | 20,06 | -0,35% | 22.912,00 |
| 06.10.2025 | 20,12 | 20,27 | 19,98 | 20,13 | 1,05% | 21.913,00 |
| 02.10.2025 | 20,03 | 20,31 | 19,75 | 19,92 | -0,90% | 9.262,00 |
| 01.10.2025 | 20,12 | 20,18 | 20,00 | 20,10 | -0,59% | 13.711,00 |
| 30.09.2025 | 20,44 | 20,44 | 19,97 | 20,22 | -0,39% | 23.403,00 |
| 29.09.2025 | 20,42 | 20,62 | 20,21 | 20,30 | -0,54% | 15.745,00 |
| 26.09.2025 | 20,50 | 20,78 | 20,39 | 20,41 | -0,73% | 20.753,00 |
| 25.09.2025 | 20,64 | 20,75 | 20,56 | 20,56 | -0,48% | 12.991,00 |
| 24.09.2025 | 20,75 | 20,78 | 20,52 | 20,66 | 0,05% | 9.738,00 |
| 23.09.2025 | 20,65 | 20,89 | 20,62 | 20,65 | 0,19% | 13.329,00 |
| 22.09.2025 | 20,63 | 20,71 | 20,57 | 20,61 | 0,00% | 9.222,00 |