41,510$
-0,24%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 41,81 | 42,02 | 41,22 | 41,51 | -0,24% | 176.186,00 |
| 07.11.2025 | 40,83 | 41,69 | 40,57 | 41,61 | 1,94% | 298.362,00 |
| 06.11.2025 | 41,48 | 41,98 | 40,71 | 40,82 | -2,16% | 153.751,00 |
| 05.11.2025 | 40,86 | 41,86 | 40,70 | 41,72 | 2,43% | 190.739,00 |
| 04.11.2025 | 40,64 | 40,93 | 40,37 | 40,73 | -0,11% | 309.764,00 |
| 03.11.2025 | 40,24 | 40,80 | 39,68 | 40,78 | 0,68% | 387.277,00 |
| 31.10.2025 | 40,48 | 40,76 | 39,93 | 40,50 | 0,02% | 254.211,00 |
| 30.10.2025 | 39,80 | 40,87 | 39,80 | 40,49 | 1,38% | 245.450,00 |
| 29.10.2025 | 40,94 | 41,59 | 39,76 | 39,94 | -3,29% | 270.071,00 |
| 28.10.2025 | 41,78 | 42,00 | 40,74 | 41,30 | 1,37% | 426.897,00 |
| 27.10.2025 | 40,95 | 41,14 | 40,49 | 40,74 | -0,44% | 147.216,00 |
| 24.10.2025 | 40,81 | 41,15 | 40,62 | 40,92 | 1,46% | 148.157,00 |
| 23.10.2025 | 40,66 | 40,66 | 40,01 | 40,33 | -0,91% | 186.954,00 |
| 22.10.2025 | 40,83 | 41,30 | 40,51 | 40,70 | -0,15% | 163.577,00 |
| 21.10.2025 | 40,53 | 41,00 | 40,28 | 40,76 | 0,02% | 104.331,00 |
| 20.10.2025 | 40,40 | 40,92 | 40,38 | 40,75 | 1,49% | 151.340,00 |
| 17.10.2025 | 40,00 | 40,38 | 39,44 | 40,15 | 1,36% | 165.168,00 |
| 16.10.2025 | 41,24 | 41,24 | 39,48 | 39,61 | -4,39% | 344.966,00 |
| 15.10.2025 | 42,23 | 42,27 | 40,89 | 41,43 | -1,82% | 266.795,00 |
| 14.10.2025 | 39,97 | 42,47 | 39,71 | 42,20 | 6,43% | 285.851,00 |
| 13.10.2025 | 39,76 | 39,88 | 39,20 | 39,65 | 0,94% | 145.639,00 |
| 10.10.2025 | 40,75 | 41,22 | 39,20 | 39,28 | -3,61% | 201.208,00 |
| 09.10.2025 | 41,07 | 41,46 | 40,40 | 40,75 | -1,00% | 104.314,00 |
| 08.10.2025 | 41,44 | 41,44 | 41,05 | 41,16 | -0,29% | 94.908,00 |
| 07.10.2025 | 41,65 | 42,27 | 41,20 | 41,28 | -1,10% | 167.688,00 |
| 06.10.2025 | 41,80 | 42,27 | 41,41 | 41,74 | 1,29% | 196.268,00 |
| 02.10.2025 | 41,31 | 41,51 | 40,90 | 41,21 | -0,53% | 143.588,00 |
| 01.10.2025 | 41,40 | 41,77 | 40,94 | 41,43 | -0,74% | 192.576,00 |
| 30.09.2025 | 41,68 | 41,90 | 41,08 | 41,74 | -0,24% | 136.676,00 |
| 29.09.2025 | 42,60 | 42,60 | 41,69 | 41,84 | -1,65% | 185.388,00 |
| 26.09.2025 | 42,58 | 42,95 | 42,25 | 42,54 | -0,02% | 118.673,00 |
| 25.09.2025 | 42,64 | 42,72 | 41,99 | 42,55 | -0,54% | 105.470,00 |
| 24.09.2025 | 42,78 | 43,10 | 42,39 | 42,78 | -0,12% | 115.274,00 |
| 23.09.2025 | 42,94 | 43,65 | 42,63 | 42,83 | 0,00% | 152.599,00 |
| 22.09.2025 | 43,09 | 43,40 | 42,65 | 42,83 | -0,99% | 177.313,00 |
| 19.09.2025 | 44,09 | 44,09 | 43,07 | 43,26 | -2,15% | 813.910,00 |
| 18.09.2025 | 42,95 | 44,21 | 42,76 | 44,21 | 3,29% | 187.489,00 |
| 17.09.2025 | 42,32 | 43,88 | 42,32 | 42,80 | 1,25% | 175.462,00 |
| 16.09.2025 | 42,63 | 42,63 | 41,89 | 42,27 | -1,24% | 152.358,00 |
| 15.09.2025 | 43,40 | 43,40 | 42,73 | 42,80 | -1,11% | 171.370,00 |
| 12.09.2025 | 43,66 | 43,79 | 43,04 | 43,28 | -0,82% | 110.591,00 |
| 11.09.2025 | 43,20 | 43,66 | 42,91 | 43,64 | 1,00% | 149.898,00 |
| 10.09.2025 | 43,11 | 43,43 | 43,07 | 43,21 | 0,12% | 116.181,00 |
| 09.09.2025 | 43,83 | 43,96 | 43,05 | 43,16 | -1,78% | 127.423,00 |
| 08.09.2025 | 44,17 | 44,19 | 43,30 | 43,94 | -0,23% | 155.754,00 |
| 05.09.2025 | 44,77 | 45,28 | 43,82 | 44,04 | -1,21% | 162.462,00 |
| 04.09.2025 | 44,00 | 44,59 | 43,66 | 44,58 | 1,50% | 139.994,00 |
| 03.09.2025 | 43,68 | 44,21 | 43,52 | 43,92 | 0,00% | 142.107,00 |
| 02.09.2025 | 43,85 | 44,30 | 43,30 | 43,92 | -0,79% | 187.123,00 |
| 29.08.2025 | 44,57 | 44,82 | 44,25 | 44,27 | -1,09% | 147.015,00 |
| 28.08.2025 | 45,19 | 45,19 | 44,49 | 44,76 | -0,69% | 154.754,00 |
| 27.08.2025 | 44,70 | 45,28 | 44,70 | 45,07 | 0,40% | 149.923,00 |
| 26.08.2025 | 44,39 | 45,18 | 44,30 | 44,89 | 1,10% | 149.177,00 |
| 25.08.2025 | 44,63 | 44,95 | 44,18 | 44,40 | -1,07% | 150.242,00 |
| 22.08.2025 | 42,77 | 44,99 | 42,77 | 44,88 | 5,55% | 270.769,00 |
| 21.08.2025 | 42,36 | 42,62 | 42,17 | 42,52 | 0,07% | 146.818,00 |
| 20.08.2025 | 42,36 | 42,62 | 42,01 | 42,49 | 0,59% | 164.995,00 |
| 19.08.2025 | 42,28 | 42,81 | 42,16 | 42,24 | -0,21% | 143.643,00 |
| 18.08.2025 | 42,02 | 42,40 | 41,89 | 42,33 | 0,47% | 123.656,00 |
| 15.08.2025 | 43,14 | 43,68 | 42,13 | 42,13 | -2,21% | 294.906,00 |
| 14.08.2025 | 42,85 | 43,17 | 42,44 | 43,08 | -0,83% | 174.937,00 |
| 13.08.2025 | 43,09 | 43,62 | 42,86 | 43,44 | 1,35% | 201.183,00 |
| 12.08.2025 | 41,28 | 42,99 | 41,28 | 42,86 | 4,54% | 238.775,00 |
| 11.08.2025 | 41,03 | 41,03 | 40,67 | 41,00 | 0,12% | 164.197,00 |
| 08.08.2025 | 40,94 | 41,01 | 40,50 | 40,95 | 0,74% | 131.053,00 |
| 07.08.2025 | 41,18 | 41,18 | 40,35 | 40,65 | -0,49% | 166.114,00 |
| 06.08.2025 | 40,79 | 41,14 | 40,65 | 40,85 | -0,12% | 158.397,00 |
| 05.08.2025 | 40,93 | 41,02 | 40,10 | 40,90 | -0,22% | 186.420,00 |
| 04.08.2025 | 40,52 | 41,02 | 40,33 | 40,99 | 1,06% | 173.682,00 |
| 01.08.2025 | 41,02 | 41,10 | 40,08 | 40,56 | -1,98% | 272.271,00 |
| 31.07.2025 | 41,95 | 42,09 | 41,31 | 41,38 | -1,90% | 216.954,00 |
| 30.07.2025 | 43,30 | 44,19 | 42,03 | 42,18 | -2,04% | 336.070,00 |
| 29.07.2025 | 42,72 | 43,76 | 41,94 | 43,06 | 3,83% | 522.374,00 |
| 28.07.2025 | 41,41 | 42,46 | 41,11 | 41,47 | 0,22% | 165.319,00 |
| 25.07.2025 | 41,48 | 42,35 | 41,07 | 41,38 | -0,41% | 175.118,00 |
| 24.07.2025 | 42,12 | 42,27 | 41,45 | 41,55 | -2,07% | 124.026,00 |
| 23.07.2025 | 42,73 | 42,73 | 41,49 | 42,43 | -0,05% | 163.349,00 |
| 22.07.2025 | 42,88 | 43,38 | 41,08 | 42,45 | -1,14% | 197.582,00 |
| 21.07.2025 | 43,37 | 43,75 | 42,91 | 42,94 | -0,39% | 141.354,00 |
| 18.07.2025 | 44,04 | 44,22 | 42,97 | 43,11 | -1,51% | 187.329,00 |
| 17.07.2025 | 42,98 | 44,11 | 42,92 | 43,77 | 1,53% | 230.320,00 |
| 16.07.2025 | 42,58 | 43,29 | 42,26 | 43,11 | 1,36% | 180.359,00 |
| 15.07.2025 | 44,27 | 44,56 | 42,52 | 42,53 | -4,13% | 211.914,00 |
| 14.07.2025 | 43,54 | 44,37 | 43,46 | 44,36 | 1,42% | 139.563,00 |
| 11.07.2025 | 43,74 | 44,00 | 43,45 | 43,74 | -0,68% | 252.853,00 |
| 10.07.2025 | 43,70 | 44,25 | 42,23 | 44,04 | 0,48% | 154.291,00 |
| 09.07.2025 | 43,53 | 43,83 | 43,17 | 43,83 | 1,15% | 172.983,00 |
| 08.07.2025 | 43,12 | 43,85 | 42,87 | 43,33 | 0,07% | 309.586,00 |
| 07.07.2025 | 43,48 | 44,09 | 43,23 | 43,30 | -1,30% | 192.778,00 |
| 03.07.2025 | 43,57 | 44,22 | 42,61 | 43,87 | 0,99% | 138.234,00 |
| 02.07.2025 | 43,00 | 43,46 | 42,58 | 43,44 | 1,47% | 247.788,00 |
| 01.07.2025 | 41,30 | 43,42 | 41,19 | 42,81 | 3,03% | 180.606,00 |
| 30.06.2025 | 41,95 | 42,12 | 41,51 | 41,55 | -0,81% | 188.694,00 |
| 27.06.2025 | 41,90 | 42,03 | 41,53 | 41,89 | 0,41% | 441.708,00 |
| 26.06.2025 | 40,87 | 41,80 | 40,66 | 41,72 | 2,68% | 221.048,00 |
| 25.06.2025 | 40,91 | 40,99 | 40,53 | 40,63 | -1,17% | 182.877,00 |
| 24.06.2025 | 41,08 | 41,88 | 40,94 | 41,11 | 0,88% | 224.722,00 |
| 23.06.2025 | 39,68 | 40,78 | 39,57 | 40,75 | 2,67% | 206.540,00 |
| 20.06.2025 | 39,99 | 40,32 | 39,57 | 39,69 | -0,70% | 586.553,00 |
| 18.06.2025 | 39,81 | 40,36 | 39,76 | 39,97 | 0,08% | 299.163,00 |