47,000$
-0,51%
Echtzeit-Aktienkurs NATIONAL BANK HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur NATIONAL BANK HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 47,23 | 47,32 | 46,31 | 47,00 | -0,51% | 261.179,00 |
| 19.11.2024 | 47,24 | 47,80 | 47,06 | 47,24 | -1,17% | 182.537,00 |
| 18.11.2024 | 48,37 | 48,41 | 47,67 | 47,80 | -1,61% | 180.943,00 |
| 15.11.2024 | 48,94 | 48,97 | 47,75 | 48,58 | 0,02% | 229.024,00 |
| 14.11.2024 | 48,83 | 49,11 | 48,10 | 48,57 | 0,00% | 135.568,00 |
| 13.11.2024 | 49,66 | 50,17 | 48,50 | 48,57 | -1,24% | 216.305,00 |
| 12.11.2024 | 49,88 | 50,00 | 48,79 | 49,18 | -1,88% | 308.341,00 |
| 11.11.2024 | 50,51 | 51,51 | 49,83 | 50,12 | 1,15% | 313.294,00 |
| 08.11.2024 | 49,46 | 49,86 | 48,89 | 49,55 | 0,73% | 272.430,00 |
| 07.11.2024 | 50,88 | 50,88 | 48,53 | 49,19 | -4,00% | 331.120,00 |
| 06.11.2024 | 49,06 | 51,76 | 48,64 | 51,24 | 13,64% | 580.300,00 |
| 05.11.2024 | 44,22 | 45,18 | 43,95 | 45,09 | 2,04% | 118.938,00 |
| 04.11.2024 | 44,39 | 44,60 | 43,78 | 44,19 | -1,10% | 136.715,00 |
| 01.11.2024 | 45,35 | 45,36 | 44,45 | 44,68 | -0,62% | 110.434,00 |
| 31.10.2024 | 45,88 | 45,99 | 44,92 | 44,96 | -2,07% | 136.378,00 |
| 30.10.2024 | 45,34 | 46,82 | 45,34 | 45,91 | 0,61% | 139.624,00 |
| 29.10.2024 | 45,06 | 45,69 | 44,88 | 45,63 | 0,29% | 152.594,00 |
| 28.10.2024 | 44,93 | 45,81 | 44,68 | 45,50 | 2,48% | 181.450,00 |
| 25.10.2024 | 46,08 | 46,08 | 44,35 | 44,40 | -2,63% | 174.961,00 |
| 24.10.2024 | 45,50 | 46,03 | 45,14 | 45,60 | 1,22% | 310.581,00 |
| 23.10.2024 | 43,97 | 45,92 | 43,39 | 45,05 | 7,59% | 473.783,00 |
| 22.10.2024 | 41,57 | 41,92 | 41,38 | 41,87 | 0,46% | 158.253,00 |
| 21.10.2024 | 43,34 | 43,42 | 41,63 | 41,68 | -4,01% | 187.589,00 |
| 18.10.2024 | 44,45 | 44,45 | 43,33 | 43,42 | -2,54% | 210.504,00 |
| 17.10.2024 | 43,67 | 44,58 | 43,57 | 44,55 | 1,76% | 203.101,00 |
| 16.10.2024 | 43,38 | 44,19 | 43,22 | 43,78 | 1,77% | 120.546,00 |
| 15.10.2024 | 42,53 | 43,90 | 42,38 | 43,02 | 1,25% | 161.910,00 |
| 14.10.2024 | 42,04 | 42,72 | 41,79 | 42,49 | 0,88% | 108.091,00 |
| 11.10.2024 | 41,07 | 42,37 | 41,07 | 42,12 | 3,29% | 138.825,00 |
| 10.10.2024 | 40,49 | 40,84 | 40,27 | 40,78 | -0,17% | 116.090,00 |
| 09.10.2024 | 40,76 | 41,34 | 40,55 | 40,85 | -0,07% | 117.964,00 |
| 08.10.2024 | 41,11 | 41,12 | 40,59 | 40,88 | 0,07% | 134.400,00 |
| 07.10.2024 | 40,91 | 41,18 | 40,64 | 40,85 | -0,68% | 143.017,00 |
| 04.10.2024 | 41,19 | 41,41 | 40,99 | 41,13 | 1,68% | 112.456,00 |
| 03.10.2024 | 39,93 | 40,46 | 39,72 | 40,45 | 0,82% | 135.373,00 |
| 02.10.2024 | 40,18 | 40,77 | 39,98 | 40,12 | -0,91% | 178.437,00 |
| 01.10.2024 | 41,96 | 41,96 | 40,45 | 40,49 | -3,82% | 162.043,00 |
| 30.09.2024 | 41,35 | 42,36 | 41,16 | 42,10 | 1,76% | 195.016,00 |
| 27.09.2024 | 41,39 | 41,59 | 41,06 | 41,37 | 0,66% | 158.092,00 |
| 26.09.2024 | 41,52 | 41,53 | 40,96 | 41,10 | -0,17% | 195.535,00 |
| 25.09.2024 | 41,45 | 41,45 | 41,00 | 41,17 | -0,87% | 183.922,00 |
| 24.09.2024 | 41,84 | 41,96 | 41,34 | 41,53 | -1,00% | 178.944,00 |
| 23.09.2024 | 42,52 | 42,52 | 41,75 | 41,95 | -0,80% | 146.780,00 |
| 20.09.2024 | 42,91 | 42,94 | 42,08 | 42,29 | -2,08% | 564.598,00 |
| 19.09.2024 | 43,14 | 43,45 | 42,48 | 43,19 | 2,64% | 217.421,00 |
| 18.09.2024 | 41,85 | 43,52 | 41,38 | 42,08 | 0,65% | 156.375,00 |
| 17.09.2024 | 42,03 | 42,82 | 41,80 | 41,81 | 0,63% | 142.405,00 |
| 16.09.2024 | 41,40 | 41,95 | 40,81 | 41,55 | 0,92% | 155.518,00 |
| 13.09.2024 | 41,19 | 41,53 | 40,92 | 41,17 | 1,40% | 186.665,00 |
| 12.09.2024 | 40,97 | 41,23 | 40,08 | 40,60 | -0,17% | 235.667,00 |
| 11.09.2024 | 40,79 | 40,79 | 39,79 | 40,67 | -1,76% | 224.340,00 |
| 10.09.2024 | 41,35 | 41,63 | 40,52 | 41,40 | 0,66% | 210.681,00 |
| 09.09.2024 | 41,28 | 42,04 | 40,48 | 41,13 | -0,46% | 167.049,00 |
| 06.09.2024 | 42,64 | 42,64 | 41,30 | 41,32 | -2,64% | 146.672,00 |
| 05.09.2024 | 43,15 | 43,22 | 42,07 | 42,44 | -1,05% | 126.058,00 |
| 04.09.2024 | 43,40 | 43,90 | 42,80 | 42,89 | -1,63% | 208.957,00 |
| 03.09.2024 | 43,25 | 43,77 | 43,12 | 43,60 | -0,48% | 311.217,00 |
| 30.08.2024 | 43,55 | 43,84 | 43,12 | 43,81 | 0,76% | 276.303,00 |
| 29.08.2024 | 43,73 | 43,83 | 43,06 | 43,48 | -0,02% | 214.770,00 |
| 28.08.2024 | 42,65 | 43,52 | 42,65 | 43,49 | 1,52% | 134.955,00 |
| 27.08.2024 | 42,77 | 42,90 | 42,16 | 42,84 | -0,14% | 200.208,00 |
| 26.08.2024 | 44,24 | 44,24 | 42,84 | 42,90 | -2,01% | 193.308,00 |
| 23.08.2024 | 42,40 | 44,79 | 42,31 | 43,78 | 4,16% | 264.967,00 |
| 22.08.2024 | 41,99 | 42,31 | 41,79 | 42,03 | 0,29% | 231.402,00 |
| 21.08.2024 | 41,73 | 41,94 | 41,10 | 41,91 | 1,33% | 167.110,00 |
| 20.08.2024 | 41,69 | 41,69 | 41,11 | 41,36 | -1,05% | 128.134,00 |
| 19.08.2024 | 41,50 | 41,86 | 41,34 | 41,80 | 1,04% | 104.296,00 |
| 16.08.2024 | 40,52 | 41,52 | 40,52 | 41,37 | 1,97% | 221.429,00 |
| 15.08.2024 | 40,79 | 41,27 | 40,54 | 40,57 | 1,63% | 228.965,00 |
| 14.08.2024 | 40,31 | 40,49 | 39,53 | 39,92 | -0,50% | 114.596,00 |
| 13.08.2024 | 40,17 | 40,20 | 39,34 | 40,12 | 1,29% | 124.295,00 |
| 12.08.2024 | 40,16 | 40,47 | 39,32 | 39,61 | -0,58% | 154.431,00 |
| 09.08.2024 | 39,62 | 39,94 | 39,07 | 39,84 | 0,43% | 164.947,00 |
| 08.08.2024 | 39,33 | 39,75 | 39,10 | 39,67 | 2,19% | 138.675,00 |
| 07.08.2024 | 39,57 | 39,89 | 38,79 | 38,82 | -0,28% | 173.755,00 |
| 06.08.2024 | 38,58 | 39,23 | 38,32 | 38,93 | 0,67% | 189.759,00 |
| 05.08.2024 | 37,87 | 38,84 | 37,21 | 38,67 | -2,35% | 376.622,00 |
| 02.08.2024 | 38,53 | 39,77 | 37,98 | 39,60 | -0,80% | 364.613,00 |
| 01.08.2024 | 41,73 | 41,80 | 39,61 | 39,92 | -4,68% | 257.107,00 |
| 31.07.2024 | 42,36 | 43,00 | 41,82 | 41,88 | -0,88% | 294.327,00 |
| 30.07.2024 | 42,88 | 43,00 | 42,14 | 42,25 | -0,84% | 265.390,00 |
| 29.07.2024 | 43,43 | 43,48 | 42,49 | 42,61 | -1,66% | 318.277,00 |
| 26.07.2024 | 43,55 | 43,80 | 42,98 | 43,33 | 0,79% | 349.905,00 |
| 25.07.2024 | 42,22 | 44,09 | 42,06 | 42,99 | -0,67% | 389.578,00 |
| 24.07.2024 | 43,05 | 45,37 | 42,79 | 43,28 | -5,09% | 301.023,00 |
| 23.07.2024 | 44,58 | 46,52 | 44,58 | 45,60 | 1,33% | 352.916,00 |
| 22.07.2024 | 44,23 | 45,24 | 43,88 | 45,00 | 1,99% | 274.989,00 |
| 19.07.2024 | 43,82 | 44,80 | 43,78 | 44,12 | 0,50% | 220.093,00 |
| 18.07.2024 | 44,41 | 45,67 | 43,82 | 43,90 | -2,40% | 233.657,00 |
| 17.07.2024 | 44,16 | 45,83 | 44,16 | 44,98 | 0,58% | 367.975,00 |
| 16.07.2024 | 43,10 | 44,76 | 43,07 | 44,72 | 5,05% | 276.959,00 |
| 15.07.2024 | 42,34 | 43,36 | 42,01 | 42,57 | 2,11% | 308.072,00 |
| 12.07.2024 | 41,79 | 42,19 | 41,33 | 41,69 | 0,55% | 281.227,00 |
| 11.07.2024 | 40,20 | 41,64 | 39,98 | 41,46 | 4,20% | 323.697,00 |
| 10.07.2024 | 38,88 | 39,86 | 38,70 | 39,79 | 2,63% | 196.702,00 |
| 09.07.2024 | 38,09 | 38,77 | 38,09 | 38,77 | 1,36% | 132.514,00 |
| 08.07.2024 | 38,44 | 38,60 | 38,14 | 38,25 | 0,29% | 129.259,00 |
| 05.07.2024 | 38,45 | 38,45 | 37,93 | 38,14 | -0,91% | 120.610,00 |
| 03.07.2024 | 39,35 | 39,35 | 38,48 | 38,49 | -2,24% | 88.654,00 |
| 02.07.2024 | 39,38 | 39,75 | 39,17 | 39,37 | -0,08% | 199.333,00 |