39,580$
0,25%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 39,08 | 39,66 | 38,78 | 39,58 | 0,25% | 333.665,00 |
| 01.04.2026 | 39,21 | 39,96 | 39,21 | 39,48 | 0,82% | 304.519,00 |
| 31.03.2026 | 38,67 | 39,23 | 38,58 | 39,16 | 2,14% | 443.213,00 |
| 30.03.2026 | 38,21 | 38,58 | 37,86 | 38,34 | 1,05% | 448.932,00 |
| 27.03.2026 | 38,30 | 38,31 | 37,89 | 37,94 | -1,58% | 341.850,00 |
| 26.03.2026 | 38,38 | 38,97 | 38,38 | 38,55 | -0,52% | 339.130,00 |
| 25.03.2026 | 38,84 | 39,24 | 38,51 | 38,75 | 0,81% | 385.943,00 |
| 24.03.2026 | 37,60 | 38,71 | 37,52 | 38,44 | 1,05% | 572.357,00 |
| 23.03.2026 | 38,49 | 38,78 | 37,73 | 38,04 | 1,49% | 746.900,00 |
| 20.03.2026 | 38,05 | 38,18 | 37,43 | 37,48 | -1,37% | 3.905.762,00 |
| 19.03.2026 | 38,11 | 38,39 | 37,46 | 38,00 | -0,18% | 790.470,00 |
| 18.03.2026 | 38,64 | 38,85 | 38,07 | 38,07 | -1,50% | 1.011.510,00 |
| 17.03.2026 | 39,16 | 39,89 | 38,59 | 38,65 | -0,95% | 769.872,00 |
| 16.03.2026 | 38,89 | 39,68 | 38,89 | 39,02 | 0,44% | 684.744,00 |
| 13.03.2026 | 39,59 | 39,60 | 38,49 | 38,85 | -0,13% | 747.368,00 |
| 12.03.2026 | 38,51 | 39,10 | 38,37 | 38,90 | -0,56% | 596.241,00 |
| 11.03.2026 | 39,55 | 39,77 | 38,75 | 39,12 | -1,24% | 469.946,00 |
| 10.03.2026 | 39,86 | 40,57 | 39,10 | 39,61 | -0,30% | 664.685,00 |
| 09.03.2026 | 39,15 | 39,98 | 38,86 | 39,73 | -1,02% | 811.165,00 |
| 06.03.2026 | 40,02 | 40,26 | 38,90 | 40,14 | -1,06% | 561.418,00 |
| 05.03.2026 | 40,17 | 40,80 | 39,87 | 40,57 | 0,02% | 381.547,00 |
| 04.03.2026 | 40,63 | 40,84 | 40,21 | 40,56 | 0,50% | 377.221,00 |
| 03.03.2026 | 39,86 | 40,80 | 39,55 | 40,36 | -0,79% | 695.771,00 |
| 02.03.2026 | 39,26 | 40,91 | 39,24 | 40,68 | 1,73% | 663.882,00 |
| 27.02.2026 | 40,10 | 40,12 | 39,31 | 39,99 | -2,56% | 971.537,00 |
| 26.02.2026 | 41,14 | 41,80 | 40,71 | 41,04 | 0,12% | 582.232,00 |
| 25.02.2026 | 40,58 | 41,13 | 40,28 | 40,99 | 1,99% | 338.745,00 |
| 24.02.2026 | 40,27 | 40,42 | 39,84 | 40,19 | -5,48% | 376.093,00 |
| 20.02.2026 | 41,56 | 42,82 | 41,50 | 42,52 | 1,65% | 600.899,00 |
| 19.02.2026 | 41,43 | 41,88 | 41,22 | 41,83 | 0,67% | 474.861,00 |
| 18.02.2026 | 42,09 | 42,20 | 41,20 | 41,55 | -0,46% | 432.177,00 |
| 17.02.2026 | 41,88 | 42,07 | 41,19 | 41,74 | -0,24% | 303.133,00 |
| 13.02.2026 | 40,44 | 41,87 | 40,38 | 41,84 | 2,70% | 687.440,00 |
| 12.02.2026 | 41,83 | 42,01 | 39,95 | 40,74 | -1,90% | 593.336,00 |
| 11.02.2026 | 42,25 | 42,45 | 41,11 | 41,53 | -0,72% | 314.831,00 |
| 10.02.2026 | 42,00 | 42,08 | 41,49 | 41,83 | -0,17% | 324.791,00 |
| 09.02.2026 | 41,76 | 42,25 | 41,57 | 41,90 | 0,36% | 319.977,00 |
| 06.02.2026 | 41,52 | 42,07 | 41,52 | 41,75 | 1,31% | 409.371,00 |
| 05.02.2026 | 41,74 | 41,99 | 40,88 | 41,21 | -1,55% | 667.097,00 |
| 04.02.2026 | 42,01 | 42,99 | 41,29 | 41,86 | 1,26% | 630.557,00 |
| 03.02.2026 | 40,62 | 41,68 | 40,32 | 41,34 | 1,77% | 392.537,00 |
| 02.02.2026 | 40,50 | 41,44 | 39,88 | 40,62 | 1,10% | 406.489,00 |
| 30.01.2026 | 39,62 | 40,31 | 39,61 | 40,18 | 0,53% | 518.276,00 |
| 29.01.2026 | 40,19 | 40,26 | 38,97 | 39,97 | 0,28% | 700.410,00 |
| 28.01.2026 | 38,65 | 40,61 | 38,65 | 39,86 | -0,50% | 1.156.004,00 |
| 27.01.2026 | 40,18 | 40,70 | 39,83 | 40,06 | -0,62% | 402.028,00 |
| 26.01.2026 | 40,36 | 40,67 | 39,66 | 40,31 | -4,23% | 231.363,00 |
| 22.01.2026 | 42,07 | 42,82 | 41,93 | 42,09 | 0,17% | 300.258,00 |
| 21.01.2026 | 40,28 | 42,27 | 40,08 | 42,02 | 5,58% | 400.983,00 |
| 20.01.2026 | 40,33 | 40,75 | 39,75 | 39,80 | -2,64% | 327.939,00 |
| 16.01.2026 | 40,74 | 41,06 | 40,53 | 40,88 | 0,20% | 648.758,00 |
| 15.01.2026 | 40,03 | 41,10 | 40,03 | 40,80 | 2,03% | 562.425,00 |
| 14.01.2026 | 39,33 | 40,18 | 39,11 | 39,99 | 1,50% | 429.015,00 |
| 13.01.2026 | 39,89 | 39,89 | 39,32 | 39,40 | -0,93% | 436.723,00 |
| 12.01.2026 | 39,52 | 40,02 | 39,52 | 39,77 | -0,75% | 478.410,00 |
| 09.01.2026 | 40,46 | 40,46 | 39,77 | 40,07 | -0,89% | 384.745,00 |
| 08.01.2026 | 39,57 | 40,54 | 39,09 | 40,43 | 2,80% | 423.194,00 |
| 07.01.2026 | 39,50 | 39,53 | 38,95 | 39,33 | -0,46% | 444.851,00 |
| 06.01.2026 | 38,71 | 39,57 | 38,58 | 39,51 | 1,26% | 425.542,00 |
| 05.01.2026 | 38,18 | 39,28 | 37,73 | 39,02 | 2,96% | 401.390,00 |
| 02.01.2026 | 38,09 | 38,11 | 37,57 | 37,90 | -0,29% | 167.640,00 |
| 31.12.2025 | 38,27 | 38,27 | 37,90 | 38,01 | -0,52% | 165.060,00 |
| 30.12.2025 | 38,27 | 38,45 | 38,18 | 38,21 | -0,78% | 145.609,00 |
| 29.12.2025 | 39,01 | 39,02 | 38,25 | 38,51 | -0,77% | 198.498,00 |
| 26.12.2025 | 39,11 | 39,27 | 38,61 | 38,81 | -0,74% | 141.177,00 |
| 24.12.2025 | 39,05 | 39,38 | 38,98 | 39,10 | 0,03% | 91.922,00 |
| 23.12.2025 | 39,05 | 39,57 | 39,05 | 39,09 | -0,91% | 222.795,00 |
| 22.12.2025 | 39,72 | 40,07 | 39,37 | 39,45 | -0,58% | 238.151,00 |
| 19.12.2025 | 39,75 | 40,32 | 39,35 | 39,68 | -0,97% | 1.404.101,00 |
| 18.12.2025 | 40,42 | 40,66 | 40,02 | 40,07 | -0,45% | 299.029,00 |
| 17.12.2025 | 40,09 | 40,68 | 39,90 | 40,25 | 0,70% | 324.188,00 |
| 16.12.2025 | 40,10 | 40,50 | 39,78 | 39,97 | -0,20% | 360.205,00 |
| 15.12.2025 | 40,29 | 40,31 | 39,78 | 40,05 | 0,38% | 390.184,00 |
| 12.12.2025 | 39,46 | 40,15 | 39,46 | 39,90 | 0,25% | 269.881,00 |
| 11.12.2025 | 39,72 | 40,22 | 39,68 | 39,80 | 0,18% | 331.590,00 |
| 10.12.2025 | 38,50 | 40,06 | 38,45 | 39,73 | 2,85% | 365.417,00 |
| 09.12.2025 | 39,03 | 39,25 | 38,51 | 38,63 | -0,23% | 211.872,00 |
| 08.12.2025 | 38,58 | 39,06 | 38,58 | 38,72 | 0,57% | 374.426,00 |
| 05.12.2025 | 38,39 | 38,80 | 38,39 | 38,50 | -0,28% | 254.334,00 |
| 04.12.2025 | 38,35 | 38,68 | 38,19 | 38,61 | 0,55% | 201.945,00 |
| 03.12.2025 | 37,64 | 38,60 | 37,64 | 38,40 | 2,37% | 258.340,00 |
| 02.12.2025 | 37,47 | 37,79 | 37,24 | 37,51 | 0,13% | 377.146,00 |
| 01.12.2025 | 36,86 | 37,60 | 36,86 | 37,46 | 0,67% | 311.014,00 |
| 28.11.2025 | 37,38 | 37,49 | 37,08 | 37,21 | -1,22% | 145.341,00 |
| 26.11.2025 | 37,77 | 38,17 | 37,67 | 37,67 | -0,87% | 454.993,00 |
| 25.11.2025 | 37,88 | 38,26 | 37,15 | 38,00 | 2,76% | 244.276,00 |
| 24.11.2025 | 36,79 | 37,23 | 36,38 | 36,98 | 3,70% | 298.654,00 |
| 20.11.2025 | 36,32 | 36,72 | 35,54 | 35,66 | -0,20% | 194.691,00 |
| 19.11.2025 | 36,36 | 36,36 | 35,50 | 35,73 | 0,25% | 846.213,00 |
| 18.11.2025 | 35,51 | 36,14 | 35,51 | 35,64 | 0,14% | 235.625,00 |
| 17.11.2025 | 36,58 | 36,84 | 35,59 | 35,59 | -3,05% | 328.753,00 |
| 13.11.2025 | 37,00 | 37,38 | 36,47 | 36,71 | -1,00% | 184.217,00 |
| 12.11.2025 | 37,39 | 37,67 | 37,08 | 37,08 | -0,38% | 226.836,00 |
| 11.11.2025 | 37,08 | 37,39 | 36,89 | 37,22 | 0,19% | 174.585,00 |
| 10.11.2025 | 36,89 | 37,40 | 36,51 | 37,15 | 2,23% | 292.167,00 |
| 07.11.2025 | 36,05 | 36,35 | 35,62 | 36,34 | 1,28% | 243.761,00 |
| 06.11.2025 | 36,30 | 36,45 | 35,71 | 35,88 | -1,32% | 232.740,00 |
| 05.11.2025 | 35,98 | 36,68 | 35,98 | 36,36 | 1,31% | 221.266,00 |
| 04.11.2025 | 35,72 | 36,15 | 35,47 | 35,89 | 0,06% | 301.332,00 |
| 03.11.2025 | 35,94 | 35,94 | 35,06 | 35,87 | 0,59% | 311.067,00 |