28,170$
0,61%
Echtzeit-Aktienkurs Ames National Corp
Bid:
Ask:
Aktienkurse zur Ames National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 27,95 | 28,68 | 27,72 | 28,17 | 0,61% | 45.447,00 |
| 29.04.2026 | 28,51 | 28,79 | 27,72 | 28,00 | -2,13% | 67.248,00 |
| 28.04.2026 | 28,14 | 28,74 | 28,14 | 28,61 | 1,96% | 160.156,00 |
| 27.04.2026 | 28,03 | 28,41 | 27,89 | 28,06 | 0,04% | 45.634,00 |
| 24.04.2026 | 28,15 | 28,52 | 28,02 | 28,05 | -0,39% | 40.746,00 |
| 23.04.2026 | 28,30 | 28,45 | 28,04 | 28,16 | -0,12% | 63.711,00 |
| 22.04.2026 | 28,28 | 28,45 | 28,02 | 28,20 | -0,04% | 48.988,00 |
| 21.04.2026 | 28,57 | 28,75 | 28,17 | 28,21 | -1,28% | 62.744,00 |
| 20.04.2026 | 28,66 | 29,00 | 28,50 | 28,57 | -0,31% | 76.477,00 |
| 17.04.2026 | 28,66 | 28,95 | 28,64 | 28,66 | 1,38% | 75.330,00 |
| 16.04.2026 | 28,51 | 28,79 | 28,25 | 28,27 | -1,08% | 75.844,00 |
| 15.04.2026 | 28,72 | 29,00 | 28,25 | 28,58 | -0,69% | 65.805,00 |
| 14.04.2026 | 29,06 | 29,06 | 28,62 | 28,78 | -0,62% | 71.332,00 |
| 13.04.2026 | 29,25 | 29,40 | 28,95 | 28,96 | -1,16% | 61.853,00 |
| 10.04.2026 | 29,70 | 29,70 | 29,02 | 29,30 | -1,03% | 71.670,00 |
| 09.04.2026 | 28,94 | 29,71 | 28,94 | 29,61 | 2,16% | 104.090,00 |
| 08.04.2026 | 29,00 | 29,39 | 28,70 | 28,98 | 1,65% | 75.498,00 |
| 07.04.2026 | 28,51 | 28,63 | 28,41 | 28,51 | 0,00% | 59.708,00 |
| 06.04.2026 | 28,35 | 28,57 | 28,35 | 28,51 | 0,53% | 36.605,00 |
| 02.04.2026 | 28,38 | 28,50 | 28,08 | 28,36 | -0,18% | 68.628,00 |
| 01.04.2026 | 28,36 | 28,75 | 28,23 | 28,41 | 0,71% | 58.348,00 |
| 31.03.2026 | 27,96 | 28,44 | 27,90 | 28,21 | 1,44% | 47.313,00 |
| 30.03.2026 | 27,70 | 27,88 | 27,61 | 27,81 | 0,72% | 45.589,00 |
| 27.03.2026 | 27,51 | 27,86 | 27,33 | 27,61 | 0,00% | 36.937,00 |
| 26.03.2026 | 27,43 | 27,76 | 27,43 | 27,61 | -0,07% | 43.912,00 |
| 25.03.2026 | 27,86 | 27,86 | 27,41 | 27,63 | 0,07% | 26.703,00 |
| 24.03.2026 | 27,31 | 27,76 | 27,31 | 27,61 | 0,88% | 88.279,00 |
| 23.03.2026 | 27,25 | 27,69 | 27,25 | 27,37 | 2,51% | 77.483,00 |
| 20.03.2026 | 26,94 | 27,41 | 26,69 | 26,70 | -1,07% | 69.465,00 |
| 19.03.2026 | 26,18 | 27,18 | 26,04 | 26,99 | 2,70% | 37.170,00 |
| 18.03.2026 | 26,62 | 27,27 | 26,15 | 26,28 | -1,98% | 52.894,00 |
| 17.03.2026 | 27,16 | 27,32 | 26,81 | 26,81 | -0,57% | 35.817,00 |
| 16.03.2026 | 26,91 | 27,35 | 26,81 | 26,97 | 1,18% | 50.958,00 |
| 13.03.2026 | 26,77 | 27,46 | 26,49 | 26,65 | 0,09% | 35.195,00 |
| 12.03.2026 | 26,25 | 26,80 | 26,08 | 26,63 | -0,21% | 43.304,00 |
| 11.03.2026 | 26,97 | 27,03 | 26,40 | 26,68 | -0,41% | 27.129,00 |
| 10.03.2026 | 26,58 | 27,18 | 26,56 | 26,79 | 0,43% | 33.575,00 |
| 09.03.2026 | 26,00 | 27,01 | 25,95 | 26,68 | 0,15% | 49.001,00 |
| 06.03.2026 | 26,50 | 26,74 | 26,21 | 26,64 | -0,99% | 42.711,00 |
| 05.03.2026 | 27,28 | 27,28 | 26,77 | 26,90 | -1,28% | 32.668,00 |
| 04.03.2026 | 27,23 | 27,44 | 26,95 | 27,25 | 1,06% | 37.532,00 |
| 03.03.2026 | 26,86 | 27,21 | 26,50 | 26,96 | -1,09% | 43.354,00 |
| 02.03.2026 | 26,64 | 27,50 | 26,64 | 27,26 | 0,93% | 41.945,00 |
| 27.02.2026 | 27,27 | 27,78 | 26,90 | 27,01 | -2,49% | 40.225,00 |
| 26.02.2026 | 27,94 | 28,19 | 27,48 | 27,70 | -0,11% | 46.638,00 |
| 25.02.2026 | 27,66 | 27,96 | 27,60 | 27,73 | 0,80% | 68.589,00 |
| 24.02.2026 | 27,38 | 27,73 | 27,10 | 27,51 | -1,22% | 34.721,00 |
| 20.02.2026 | 27,89 | 28,15 | 27,85 | 27,85 | -0,11% | 19.273,00 |
| 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 |