17,440$
-0,97%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 17,61 | 17,62 | 17,18 | 17,44 | -0,97% | 8.199,00 |
| 19.11.2024 | 17,79 | 17,80 | 17,38 | 17,61 | -0,96% | 7.831,00 |
| 18.11.2024 | 18,32 | 18,35 | 17,74 | 17,78 | -2,20% | 12.628,00 |
| 15.11.2024 | 18,41 | 18,44 | 17,96 | 18,18 | -0,11% | 19.284,00 |
| 14.11.2024 | 18,27 | 18,48 | 17,69 | 18,20 | 0,83% | 14.151,00 |
| 13.11.2024 | 18,20 | 18,50 | 18,01 | 18,05 | -0,72% | 16.087,00 |
| 12.11.2024 | 18,20 | 18,55 | 18,15 | 18,18 | -0,38% | 17.442,00 |
| 11.11.2024 | 18,39 | 18,67 | 18,20 | 18,25 | 1,90% | 21.803,00 |
| 08.11.2024 | 18,31 | 18,37 | 17,91 | 17,91 | -2,13% | 12.300,00 |
| 07.11.2024 | 18,12 | 18,49 | 17,60 | 18,30 | 0,60% | 19.677,00 |
| 06.11.2024 | 17,25 | 18,19 | 17,03 | 18,19 | 8,60% | 57.760,00 |
| 05.11.2024 | 16,84 | 16,84 | 16,59 | 16,75 | 3,84% | 15.812,00 |
| 04.11.2024 | 16,78 | 17,00 | 16,06 | 16,13 | -3,87% | 28.530,00 |
| 01.11.2024 | 16,99 | 17,06 | 16,75 | 16,78 | -0,89% | 11.525,00 |
| 31.10.2024 | 17,28 | 17,28 | 16,86 | 16,93 | -1,28% | 11.036,00 |
| 30.10.2024 | 17,10 | 17,32 | 17,05 | 17,15 | 0,06% | 11.038,00 |
| 29.10.2024 | 17,28 | 17,28 | 16,90 | 17,14 | 0,47% | 15.150,00 |
| 28.10.2024 | 16,81 | 17,42 | 16,81 | 17,06 | 2,16% | 9.145,00 |
| 25.10.2024 | 17,80 | 17,80 | 15,69 | 16,70 | -5,97% | 53.767,00 |
| 24.10.2024 | 17,82 | 17,97 | 17,43 | 17,76 | 0,74% | 9.935,00 |
| 23.10.2024 | 17,63 | 17,63 | 17,36 | 17,63 | 0,28% | 6.787,00 |
| 22.10.2024 | 18,08 | 18,08 | 17,53 | 17,58 | 1,74% | 6.570,00 |
| 21.10.2024 | 17,86 | 18,20 | 17,28 | 17,28 | -4,79% | 8.528,00 |
| 18.10.2024 | 18,30 | 18,30 | 18,00 | 18,15 | -0,06% | 7.630,00 |
| 17.10.2024 | 18,59 | 18,59 | 18,00 | 18,16 | -2,84% | 20.435,00 |
| 16.10.2024 | 17,97 | 18,74 | 17,97 | 18,69 | 4,12% | 10.724,00 |
| 15.10.2024 | 17,77 | 18,35 | 17,77 | 17,95 | 0,56% | 9.225,00 |
| 14.10.2024 | 17,77 | 17,85 | 17,74 | 17,85 | 0,85% | 5.287,00 |
| 11.10.2024 | 17,29 | 17,70 | 17,27 | 17,70 | 3,21% | 25.334,00 |
| 10.10.2024 | 17,12 | 17,23 | 17,12 | 17,15 | -0,98% | 9.144,00 |
| 09.10.2024 | 17,34 | 17,53 | 17,32 | 17,32 | 0,23% | 8.370,00 |
| 08.10.2024 | 17,50 | 17,50 | 17,28 | 17,28 | -1,26% | 5.866,00 |
| 07.10.2024 | 17,78 | 17,78 | 17,45 | 17,50 | -1,05% | 7.644,00 |
| 04.10.2024 | 17,61 | 17,77 | 17,61 | 17,69 | 1,75% | 10.259,00 |
| 03.10.2024 | 17,43 | 17,51 | 17,31 | 17,38 | -0,63% | 5.910,00 |
| 02.10.2024 | 17,65 | 17,73 | 17,30 | 17,49 | -0,79% | 32.678,00 |
| 01.10.2024 | 18,04 | 18,04 | 17,57 | 17,63 | -3,13% | 11.345,00 |
| 30.09.2024 | 18,42 | 18,42 | 18,16 | 18,20 | -1,62% | 9.783,00 |
| 27.09.2024 | 18,41 | 18,50 | 18,40 | 18,50 | 1,93% | 7.675,00 |
| 26.09.2024 | 18,40 | 18,55 | 18,15 | 18,15 | -0,44% | 21.960,00 |
| 25.09.2024 | 18,50 | 18,60 | 18,14 | 18,23 | -2,04% | 24.194,00 |
| 24.09.2024 | 18,75 | 18,75 | 18,61 | 18,61 | -0,37% | 6.658,00 |
| 23.09.2024 | 18,80 | 18,80 | 18,49 | 18,68 | -0,64% | 14.522,00 |
| 20.09.2024 | 18,47 | 18,94 | 18,47 | 18,80 | 0,27% | 42.036,00 |
| 19.09.2024 | 18,80 | 18,96 | 18,50 | 18,75 | 2,01% | 12.604,00 |
| 18.09.2024 | 18,46 | 18,83 | 18,00 | 18,38 | -0,86% | 6.167,00 |
| 17.09.2024 | 18,51 | 18,77 | 18,46 | 18,54 | 0,43% | 13.221,00 |
| 16.09.2024 | 18,50 | 18,68 | 18,27 | 18,46 | -0,22% | 9.302,00 |
| 13.09.2024 | 18,56 | 18,69 | 18,40 | 18,50 | 0,66% | 16.345,00 |
| 12.09.2024 | 18,48 | 18,50 | 18,38 | 18,38 | -0,23% | 6.765,00 |
| 11.09.2024 | 18,16 | 18,42 | 17,80 | 18,42 | 0,11% | 13.645,00 |
| 10.09.2024 | 17,81 | 18,53 | 17,80 | 18,40 | 1,24% | 9.826,00 |
| 09.09.2024 | 17,97 | 18,41 | 17,97 | 18,18 | -0,25% | 10.786,00 |
| 06.09.2024 | 18,30 | 18,30 | 18,08 | 18,22 | 0,28% | 3.642,00 |
| 05.09.2024 | 18,36 | 18,45 | 18,00 | 18,17 | 0,11% | 9.106,00 |
| 04.09.2024 | 18,27 | 18,35 | 17,65 | 18,15 | -1,97% | 34.737,00 |
| 03.09.2024 | 18,98 | 18,98 | 18,47 | 18,52 | -2,45% | 4.710,00 |
| 30.08.2024 | 18,75 | 18,98 | 18,51 | 18,98 | 1,55% | 16.986,00 |
| 29.08.2024 | 18,45 | 18,78 | 18,18 | 18,69 | 1,14% | 9.819,00 |
| 28.08.2024 | 18,00 | 18,60 | 17,94 | 18,48 | 2,78% | 11.358,00 |
| 27.08.2024 | 17,59 | 18,28 | 17,59 | 17,98 | -4,23% | 13.375,00 |
| 26.08.2024 | 18,34 | 18,78 | 18,06 | 18,78 | 3,39% | 15.471,00 |
| 23.08.2024 | 17,48 | 18,26 | 17,29 | 18,16 | 4,79% | 25.627,00 |
| 22.08.2024 | 17,76 | 17,88 | 17,33 | 17,33 | -3,35% | 15.612,00 |
| 21.08.2024 | 18,58 | 18,58 | 17,86 | 17,93 | -2,08% | 18.716,00 |
| 20.08.2024 | 18,54 | 18,55 | 18,31 | 18,31 | -2,97% | 7.761,00 |
| 19.08.2024 | 19,32 | 19,64 | 18,71 | 18,87 | -1,87% | 21.850,00 |
| 16.08.2024 | 18,83 | 19,42 | 18,78 | 19,23 | 2,18% | 19.037,00 |
| 15.08.2024 | 18,83 | 19,07 | 18,67 | 18,82 | 2,90% | 15.995,00 |
| 14.08.2024 | 18,16 | 18,45 | 18,00 | 18,29 | 1,27% | 10.659,00 |
| 13.08.2024 | 18,42 | 18,42 | 17,98 | 18,06 | 1,46% | 8.322,00 |
| 12.08.2024 | 18,48 | 18,48 | 17,69 | 17,80 | -2,94% | 6.410,00 |
| 09.08.2024 | 18,72 | 18,72 | 18,34 | 18,34 | -3,93% | 6.582,00 |
| 08.08.2024 | 18,50 | 19,10 | 18,50 | 19,09 | 4,95% | 6.517,00 |
| 07.08.2024 | 19,00 | 19,05 | 17,75 | 18,19 | -1,62% | 20.223,00 |
| 06.08.2024 | 18,03 | 18,65 | 18,03 | 18,49 | 2,21% | 13.256,00 |
| 05.08.2024 | 18,13 | 18,90 | 17,99 | 18,09 | -3,57% | 14.814,00 |
| 02.08.2024 | 19,31 | 19,35 | 18,67 | 18,76 | -6,11% | 26.393,00 |
| 01.08.2024 | 21,51 | 21,66 | 19,85 | 19,98 | -8,52% | 10.118,00 |
| 31.07.2024 | 21,59 | 22,03 | 21,59 | 21,84 | 2,92% | 43.902,00 |
| 30.07.2024 | 21,01 | 21,23 | 20,93 | 21,22 | 1,82% | 7.227,00 |
| 29.07.2024 | 21,37 | 21,61 | 20,82 | 20,84 | -3,65% | 9.749,00 |
| 26.07.2024 | 21,53 | 21,63 | 21,22 | 21,63 | 1,84% | 7.538,00 |
| 25.07.2024 | 21,50 | 21,64 | 21,24 | 21,24 | 0,90% | 20.473,00 |
| 24.07.2024 | 21,34 | 21,85 | 21,05 | 21,05 | -0,75% | 13.523,00 |
| 23.07.2024 | 20,36 | 21,47 | 20,34 | 21,21 | 2,66% | 15.083,00 |
| 22.07.2024 | 20,80 | 20,80 | 20,42 | 20,66 | -1,62% | 13.602,00 |
| 19.07.2024 | 21,48 | 21,48 | 20,88 | 21,00 | -2,19% | 15.678,00 |
| 18.07.2024 | 21,35 | 22,00 | 21,35 | 21,47 | -2,36% | 19.361,00 |
| 17.07.2024 | 21,40 | 21,99 | 21,05 | 21,99 | 2,28% | 14.905,00 |
| 16.07.2024 | 21,00 | 21,50 | 20,99 | 21,50 | 2,67% | 34.462,00 |
| 15.07.2024 | 20,62 | 21,29 | 20,62 | 20,94 | 2,40% | 21.857,00 |
| 12.07.2024 | 20,63 | 20,68 | 20,20 | 20,45 | -0,24% | 11.724,00 |
| 11.07.2024 | 19,98 | 20,59 | 19,78 | 20,50 | 4,75% | 27.242,00 |
| 10.07.2024 | 19,67 | 19,68 | 19,30 | 19,57 | 1,08% | 9.140,00 |
| 09.07.2024 | 19,72 | 19,72 | 19,27 | 19,36 | -1,58% | 7.248,00 |
| 08.07.2024 | 19,79 | 19,79 | 19,45 | 19,67 | 0,36% | 5.089,00 |
| 05.07.2024 | 20,18 | 20,18 | 19,57 | 19,60 | -2,87% | 21.884,00 |
| 03.07.2024 | 20,27 | 20,27 | 20,03 | 20,18 | 0,05% | 8.960,00 |
| 02.07.2024 | 20,20 | 20,31 | 20,07 | 20,17 | 0,60% | 7.861,00 |