59,980$
Echtzeit-Aktienkurs National Instruments Corp
Bid:
Ask:
Aktienkurse zur National Instruments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2023 | 59,98 | 59,99 | 59,98 | 59,98 | 0,00% | 4.800.973,00 |
| 09.10.2023 | 59,95 | 59,98 | 59,95 | 59,98 | 0,57% | 2.402.025,00 |
| 06.10.2023 | 59,58 | 59,67 | 59,55 | 59,64 | 0,12% | 807.933,00 |
| 05.10.2023 | 59,67 | 59,71 | 59,55 | 59,57 | -0,15% | 802.928,00 |
| 04.10.2023 | 59,68 | 59,77 | 59,66 | 59,66 | -0,15% | 561.232,00 |
| 03.10.2023 | 59,68 | 59,75 | 59,60 | 59,75 | 0,10% | 546.220,00 |
| 02.10.2023 | 59,62 | 59,69 | 59,56 | 59,69 | 0,10% | 623.185,00 |
| 29.09.2023 | 59,72 | 59,75 | 59,63 | 59,63 | -0,12% | 397.497,00 |
| 28.09.2023 | 59,58 | 59,71 | 59,58 | 59,70 | 0,20% | 415.615,00 |
| 27.09.2023 | 59,57 | 59,64 | 59,57 | 59,58 | -0,02% | 687.562,00 |
| 26.09.2023 | 59,57 | 59,65 | 59,55 | 59,59 | -0,05% | 509.287,00 |
| 25.09.2023 | 59,57 | 59,64 | 59,55 | 59,62 | 0,07% | 729.788,00 |
| 22.09.2023 | 59,53 | 59,64 | 59,53 | 59,58 | 0,08% | 1.268.321,00 |
| 21.09.2023 | 59,58 | 59,64 | 59,53 | 59,53 | -0,12% | 756.854,00 |
| 20.09.2023 | 59,60 | 59,65 | 59,58 | 59,60 | 0,00% | 760.895,00 |
| 19.09.2023 | 59,59 | 59,66 | 59,58 | 59,60 | 0,00% | 684.708,00 |
| 18.09.2023 | 59,59 | 59,62 | 59,59 | 59,60 | 0,00% | 1.069.241,00 |
| 15.09.2023 | 59,60 | 59,64 | 59,55 | 59,60 | -0,05% | 2.950.655,00 |
| 14.09.2023 | 59,68 | 59,70 | 59,59 | 59,63 | 0,00% | 737.291,00 |
| 13.09.2023 | 59,66 | 59,71 | 59,61 | 59,63 | -0,07% | 2.619.453,00 |
| 12.09.2023 | 59,70 | 59,71 | 59,65 | 59,67 | -0,05% | 992.221,00 |
| 11.09.2023 | 59,74 | 59,76 | 59,67 | 59,70 | 0,00% | 769.366,00 |
| 08.09.2023 | 59,81 | 59,83 | 59,65 | 59,70 | -0,18% | 2.981.735,00 |
| 07.09.2023 | 59,82 | 59,84 | 59,78 | 59,81 | -0,05% | 1.533.479,00 |
| 06.09.2023 | 59,85 | 59,87 | 59,83 | 59,84 | -0,05% | 1.385.114,00 |
| 05.09.2023 | 59,89 | 59,91 | 59,83 | 59,87 | 0,22% | 2.493.043,00 |
| 01.09.2023 | 59,73 | 59,79 | 59,65 | 59,74 | 0,15% | 1.103.454,00 |
| 31.08.2023 | 59,65 | 59,75 | 59,58 | 59,65 | 0,03% | 1.565.547,00 |
| 30.08.2023 | 59,69 | 59,86 | 59,61 | 59,63 | -0,13% | 1.802.820,00 |
| 29.08.2023 | 59,74 | 59,76 | 59,67 | 59,71 | 0,00% | 1.409.367,00 |
| 28.08.2023 | 59,70 | 59,74 | 59,67 | 59,71 | 0,07% | 1.826.949,00 |
| 25.08.2023 | 59,70 | 59,70 | 59,61 | 59,67 | 0,03% | 2.044.254,00 |
| 24.08.2023 | 59,30 | 59,98 | 59,26 | 59,65 | 1,00% | 4.518.856,00 |
| 23.08.2023 | 58,90 | 59,21 | 58,85 | 59,06 | 0,17% | 1.680.939,00 |
| 22.08.2023 | 58,97 | 58,99 | 58,83 | 58,96 | 0,08% | 1.119.827,00 |
| 21.08.2023 | 58,71 | 58,99 | 58,71 | 58,91 | 0,02% | 759.153,00 |
| 18.08.2023 | 58,72 | 58,99 | 58,72 | 58,90 | 0,02% | 786.811,00 |
| 17.08.2023 | 58,95 | 59,11 | 58,79 | 58,89 | -0,03% | 1.439.160,00 |
| 16.08.2023 | 58,90 | 59,01 | 58,80 | 58,91 | -0,49% | 2.507.932,00 |
| 15.08.2023 | 59,22 | 59,29 | 59,08 | 59,20 | -0,03% | 1.073.624,00 |
| 14.08.2023 | 59,24 | 59,29 | 59,17 | 59,22 | -0,15% | 1.177.324,00 |
| 11.08.2023 | 59,32 | 59,35 | 59,24 | 59,31 | 0,07% | 924.528,00 |
| 10.08.2023 | 59,35 | 59,35 | 59,20 | 59,27 | -0,13% | 767.981,00 |
| 09.08.2023 | 59,31 | 59,37 | 59,30 | 59,35 | 0,02% | 854.597,00 |
| 08.08.2023 | 59,24 | 59,40 | 59,21 | 59,34 | -0,02% | 1.070.898,00 |
| 07.08.2023 | 59,09 | 59,35 | 59,05 | 59,35 | 0,36% | 1.485.209,00 |
| 04.08.2023 | 59,08 | 59,14 | 59,00 | 59,14 | 0,27% | 789.534,00 |
| 03.08.2023 | 59,00 | 59,19 | 58,98 | 58,98 | -0,12% | 1.316.312,00 |
| 02.08.2023 | 58,89 | 59,09 | 58,89 | 59,05 | 0,24% | 1.497.207,00 |
| 01.08.2023 | 58,85 | 59,03 | 58,85 | 58,91 | -0,15% | 1.255.322,00 |
| 31.07.2023 | 58,81 | 59,02 | 58,80 | 59,00 | 0,31% | 1.341.039,00 |
| 28.07.2023 | 58,90 | 59,02 | 58,80 | 58,82 | -0,31% | 1.570.336,00 |
| 27.07.2023 | 58,81 | 59,16 | 58,81 | 59,00 | 0,31% | 844.649,00 |
| 26.07.2023 | 58,74 | 59,01 | 58,74 | 58,82 | 1,50% | 5.012.452,00 |
| 25.07.2023 | 57,59 | 57,98 | 57,51 | 57,95 | 2,84% | 4.799.004,00 |
| 24.07.2023 | 55,94 | 56,40 | 55,94 | 56,35 | 0,84% | 1.133.806,00 |
| 21.07.2023 | 56,33 | 56,33 | 55,83 | 55,88 | -0,43% | 623.063,00 |
| 20.07.2023 | 56,27 | 56,48 | 56,03 | 56,12 | -0,28% | 563.711,00 |
| 19.07.2023 | 56,65 | 56,71 | 56,25 | 56,28 | -0,64% | 1.852.332,00 |
| 18.07.2023 | 56,54 | 56,75 | 56,54 | 56,64 | 0,18% | 430.839,00 |
| 17.07.2023 | 56,64 | 56,91 | 56,46 | 56,54 | -0,14% | 557.670,00 |
| 14.07.2023 | 56,75 | 56,85 | 56,53 | 56,62 | -0,16% | 861.890,00 |
| 13.07.2023 | 56,96 | 57,11 | 56,66 | 56,71 | -0,16% | 1.107.372,00 |
| 12.07.2023 | 57,13 | 57,33 | 56,29 | 56,80 | -0,53% | 1.827.244,00 |
| 11.07.2023 | 57,06 | 57,17 | 57,00 | 57,10 | -0,14% | 598.112,00 |
| 10.07.2023 | 56,91 | 57,20 | 56,90 | 57,18 | 0,49% | 704.863,00 |
| 07.07.2023 | 56,85 | 57,51 | 56,77 | 56,90 | -0,92% | 3.546.715,00 |
| 06.07.2023 | 57,24 | 57,50 | 57,14 | 57,43 | 0,09% | 938.282,00 |
| 05.07.2023 | 57,32 | 57,39 | 57,01 | 57,38 | 0,05% | 1.067.848,00 |
| 03.07.2023 | 57,35 | 57,57 | 57,27 | 57,35 | -0,09% | 474.580,00 |
| 30.06.2023 | 57,50 | 57,56 | 57,31 | 57,40 | -0,02% | 908.534,00 |
| 29.06.2023 | 57,49 | 57,59 | 57,38 | 57,41 | -0,10% | 1.090.100,00 |
| 28.06.2023 | 57,41 | 57,54 | 57,38 | 57,47 | -0,05% | 886.253,00 |
| 27.06.2023 | 57,31 | 57,61 | 57,21 | 57,50 | 0,42% | 574.887,00 |
| 26.06.2023 | 57,11 | 57,33 | 57,06 | 57,26 | 0,28% | 598.183,00 |
| 23.06.2023 | 57,21 | 57,32 | 57,10 | 57,10 | -0,26% | 3.066.970,00 |
| 22.06.2023 | 57,24 | 57,49 | 57,17 | 57,25 | -0,03% | 1.176.414,00 |
| 21.06.2023 | 57,20 | 57,35 | 57,16 | 57,27 | 0,12% | 1.056.493,00 |
| 20.06.2023 | 57,49 | 57,50 | 57,11 | 57,20 | -0,52% | 1.684.647,00 |
| 16.06.2023 | 57,50 | 57,64 | 57,46 | 57,50 | 0,05% | 2.024.515,00 |
| 15.06.2023 | 57,68 | 57,68 | 57,40 | 57,47 | -0,36% | 1.666.148,00 |
| 14.06.2023 | 57,67 | 57,72 | 57,58 | 57,68 | -0,07% | 1.235.389,00 |
| 13.06.2023 | 57,58 | 57,74 | 57,58 | 57,72 | 0,30% | 549.014,00 |
| 12.06.2023 | 57,56 | 57,59 | 57,42 | 57,55 | -0,02% | 606.516,00 |
| 09.06.2023 | 57,58 | 57,69 | 57,50 | 57,56 | 0,10% | 776.656,00 |
| 08.06.2023 | 57,67 | 57,72 | 57,46 | 57,50 | -0,26% | 831.953,00 |
| 07.06.2023 | 57,68 | 57,75 | 57,56 | 57,65 | -0,17% | 900.175,00 |
| 06.06.2023 | 57,73 | 57,82 | 57,64 | 57,75 | 0,14% | 1.335.746,00 |
| 05.06.2023 | 57,73 | 57,85 | 57,60 | 57,67 | -0,22% | 973.698,00 |
| 02.06.2023 | 57,75 | 57,92 | 57,71 | 57,80 | 0,02% | 1.702.048,00 |
| 01.06.2023 | 57,87 | 57,87 | 57,65 | 57,79 | -0,02% | 1.721.066,00 |
| 31.05.2023 | 57,65 | 57,90 | 57,65 | 57,80 | 0,00% | 2.246.356,00 |
| 30.05.2023 | 57,90 | 57,90 | 57,60 | 57,80 | -0,09% | 815.414,00 |
| 26.05.2023 | 57,83 | 58,04 | 57,78 | 57,85 | 0,05% | 622.701,00 |
| 25.05.2023 | 57,70 | 57,91 | 57,66 | 57,82 | 0,28% | 1.050.486,00 |
| 24.05.2023 | 57,85 | 57,86 | 57,63 | 57,66 | -0,31% | 1.888.504,00 |
| 23.05.2023 | 57,90 | 57,97 | 57,77 | 57,84 | -0,22% | 1.197.841,00 |
| 22.05.2023 | 57,99 | 58,01 | 57,84 | 57,97 | -0,02% | 1.313.639,00 |
| 19.05.2023 | 58,05 | 58,06 | 57,96 | 57,98 | -0,14% | 823.846,00 |
| 18.05.2023 | 57,97 | 58,06 | 57,95 | 58,06 | 0,19% | 1.224.606,00 |