44,370$
-0,38%
Echtzeit-Aktienkurs NBT Bancorp
Bid:
Ask:
Aktienkurse zur NBT Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 44,74 | 45,23 | 44,29 | 44,37 | -0,38% | 321.864,00 |
| 13.05.2026 | 44,80 | 45,27 | 44,47 | 44,54 | -0,98% | 358.688,00 |
| 12.05.2026 | 44,89 | 45,21 | 44,00 | 44,98 | 0,36% | 345.579,00 |
| 11.05.2026 | 45,90 | 45,90 | 44,70 | 44,82 | -1,70% | 304.729,00 |
| 08.05.2026 | 45,17 | 45,86 | 44,90 | 45,60 | 1,16% | 295.882,00 |
| 07.05.2026 | 45,20 | 45,73 | 44,99 | 45,07 | -0,29% | 387.363,00 |
| 06.05.2026 | 45,00 | 45,63 | 44,91 | 45,20 | 1,14% | 409.036,00 |
| 05.05.2026 | 44,11 | 44,98 | 44,07 | 44,69 | 1,38% | 270.286,00 |
| 04.05.2026 | 43,85 | 44,40 | 43,68 | 44,08 | -0,29% | 253.980,00 |
| 01.05.2026 | 43,85 | 44,51 | 43,38 | 44,21 | 1,24% | 380.644,00 |
| 30.04.2026 | 43,72 | 44,14 | 43,02 | 43,67 | 0,00% | 313.334,00 |
| 29.04.2026 | 44,23 | 44,44 | 43,61 | 43,67 | -2,02% | 217.438,00 |
| 28.04.2026 | 44,40 | 45,02 | 44,11 | 44,57 | 1,30% | 265.474,00 |
| 27.04.2026 | 43,19 | 44,15 | 43,02 | 44,00 | 1,80% | 296.971,00 |
| 24.04.2026 | 43,24 | 44,05 | 41,58 | 43,22 | -4,57% | 466.829,00 |
| 23.04.2026 | 44,85 | 45,40 | 44,57 | 45,29 | 1,27% | 140.710,00 |
| 22.04.2026 | 45,35 | 45,35 | 44,31 | 44,72 | -0,78% | 263.481,00 |
| 21.04.2026 | 45,63 | 45,93 | 44,97 | 45,07 | -1,51% | 204.503,00 |
| 20.04.2026 | 45,36 | 46,09 | 45,36 | 45,76 | 0,20% | 207.947,00 |
| 17.04.2026 | 45,22 | 46,43 | 45,15 | 45,67 | 2,47% | 238.442,00 |
| 16.04.2026 | 44,73 | 44,87 | 44,47 | 44,57 | -0,78% | 180.462,00 |
| 15.04.2026 | 45,08 | 45,18 | 44,54 | 44,92 | -0,60% | 169.958,00 |
| 14.04.2026 | 45,30 | 45,47 | 44,55 | 45,19 | -0,40% | 150.199,00 |
| 13.04.2026 | 44,80 | 45,50 | 44,54 | 45,37 | 0,47% | 173.334,00 |
| 10.04.2026 | 45,64 | 45,64 | 44,88 | 45,16 | -1,42% | 157.316,00 |
| 09.04.2026 | 45,08 | 46,00 | 44,63 | 45,81 | 1,73% | 306.442,00 |
| 08.04.2026 | 45,01 | 45,69 | 44,84 | 45,03 | 2,36% | 276.072,00 |
| 07.04.2026 | 43,43 | 44,09 | 43,43 | 43,99 | 0,69% | 192.797,00 |
| 06.04.2026 | 42,98 | 43,73 | 42,85 | 43,69 | 1,25% | 180.128,00 |
| 02.04.2026 | 42,45 | 43,25 | 42,30 | 43,15 | 0,40% | 123.416,00 |
| 01.04.2026 | 42,85 | 43,33 | 42,55 | 42,98 | 0,87% | 212.236,00 |
| 31.03.2026 | 42,36 | 42,87 | 42,03 | 42,61 | 1,43% | 309.383,00 |
| 30.03.2026 | 42,26 | 42,26 | 41,73 | 42,01 | 0,38% | 278.998,00 |
| 27.03.2026 | 42,46 | 42,46 | 41,73 | 41,85 | -1,60% | 214.387,00 |
| 26.03.2026 | 42,23 | 42,64 | 42,23 | 42,53 | 0,14% | 166.436,00 |
| 25.03.2026 | 42,28 | 42,60 | 41,84 | 42,47 | 1,22% | 253.069,00 |
| 24.03.2026 | 41,52 | 42,58 | 41,52 | 41,96 | -0,02% | 194.888,00 |
| 23.03.2026 | 41,81 | 42,65 | 41,57 | 41,97 | 3,04% | 302.179,00 |
| 20.03.2026 | 41,09 | 41,12 | 40,38 | 40,73 | -0,68% | 701.542,00 |
| 19.03.2026 | 40,41 | 41,17 | 40,13 | 41,01 | 0,98% | 262.115,00 |
| 18.03.2026 | 41,20 | 41,20 | 40,47 | 40,61 | -1,69% | 245.490,00 |
| 17.03.2026 | 41,50 | 42,00 | 40,96 | 41,31 | -0,34% | 370.619,00 |
| 16.03.2026 | 42,01 | 43,01 | 41,42 | 41,45 | -0,10% | 212.216,00 |
| 13.03.2026 | 41,57 | 41,89 | 40,99 | 41,49 | 0,56% | 199.581,00 |
| 12.03.2026 | 40,18 | 41,28 | 40,18 | 41,26 | 0,32% | 209.049,00 |
| 11.03.2026 | 41,11 | 41,24 | 40,75 | 41,13 | -0,96% | 205.638,00 |
| 10.03.2026 | 41,14 | 42,43 | 40,98 | 41,53 | 0,29% | 254.929,00 |
| 09.03.2026 | 40,28 | 41,64 | 39,96 | 41,41 | -0,54% | 204.874,00 |
| 06.03.2026 | 40,99 | 42,10 | 40,62 | 41,64 | -1,87% | 219.690,00 |
| 05.03.2026 | 42,47 | 42,66 | 41,98 | 42,43 | -1,37% | 137.222,00 |
| 04.03.2026 | 43,03 | 43,30 | 42,51 | 43,02 | 0,82% | 182.241,00 |
| 03.03.2026 | 41,92 | 42,90 | 41,42 | 42,67 | -0,23% | 186.203,00 |
| 02.03.2026 | 41,66 | 42,91 | 41,21 | 42,77 | 0,09% | 320.701,00 |
| 27.02.2026 | 43,74 | 43,74 | 42,28 | 42,73 | -3,87% | 246.572,00 |
| 26.02.2026 | 45,40 | 45,74 | 43,70 | 44,45 | -1,68% | 274.976,00 |
| 25.02.2026 | 44,23 | 45,25 | 44,11 | 45,21 | 2,89% | 207.820,00 |
| 24.02.2026 | 43,70 | 45,37 | 43,49 | 43,94 | 0,57% | 271.906,00 |
| 23.02.2026 | 45,37 | 45,92 | 43,40 | 43,69 | -4,25% | 284.747,00 |
| 20.02.2026 | 45,21 | 45,69 | 44,85 | 45,63 | 1,02% | 171.370,00 |
| 19.02.2026 | 44,65 | 45,23 | 44,65 | 45,17 | 0,40% | 219.880,00 |
| 18.02.2026 | 45,56 | 46,24 | 44,73 | 44,99 | -1,64% | 208.158,00 |
| 17.02.2026 | 45,89 | 46,46 | 45,40 | 45,74 | -0,17% | 193.270,00 |
| 13.02.2026 | 45,72 | 46,21 | 45,16 | 45,82 | 0,57% | 168.538,00 |
| 12.02.2026 | 45,50 | 45,86 | 44,83 | 45,56 | 0,53% | 200.750,00 |
| 11.02.2026 | 45,96 | 46,22 | 45,04 | 45,32 | -0,64% | 161.580,00 |
| 10.02.2026 | 46,14 | 46,50 | 45,35 | 45,61 | -1,47% | 156.406,00 |
| 09.02.2026 | 46,47 | 46,64 | 46,06 | 46,29 | -0,72% | 163.571,00 |
| 06.02.2026 | 46,38 | 46,92 | 45,77 | 46,63 | 0,55% | 392.623,00 |
| 05.02.2026 | 46,06 | 46,61 | 45,84 | 46,37 | 0,61% | 217.594,00 |
| 04.02.2026 | 45,66 | 46,50 | 45,30 | 46,09 | 1,86% | 187.851,00 |
| 03.02.2026 | 45,22 | 46,25 | 44,60 | 45,25 | -0,35% | 260.887,00 |
| 02.02.2026 | 44,43 | 45,64 | 44,17 | 45,41 | 2,14% | 187.293,00 |
| 30.01.2026 | 43,93 | 44,57 | 43,69 | 44,46 | 0,79% | 323.343,00 |
| 29.01.2026 | 42,88 | 44,19 | 42,88 | 44,11 | 3,47% | 274.829,00 |
| 28.01.2026 | 43,47 | 43,97 | 41,87 | 42,63 | -1,82% | 555.096,00 |
| 27.01.2026 | 44,21 | 44,86 | 43,30 | 43,42 | -1,12% | 164.530,00 |
| 26.01.2026 | 43,58 | 44,20 | 43,08 | 43,91 | -3,41% | 172.677,00 |
| 22.01.2026 | 45,12 | 45,97 | 44,90 | 45,46 | 0,64% | 245.649,00 |
| 21.01.2026 | 43,62 | 45,22 | 43,62 | 45,17 | 4,88% | 177.255,00 |
| 20.01.2026 | 42,85 | 43,17 | 42,65 | 43,07 | -1,19% | 156.709,00 |
| 16.01.2026 | 43,57 | 43,87 | 43,43 | 43,59 | -0,27% | 208.357,00 |
| 15.01.2026 | 42,68 | 43,98 | 42,68 | 43,71 | 2,34% | 140.787,00 |
| 14.01.2026 | 42,02 | 42,71 | 41,93 | 42,71 | 1,38% | 143.961,00 |
| 13.01.2026 | 42,53 | 42,59 | 41,97 | 42,13 | -0,94% | 104.144,00 |
| 12.01.2026 | 42,60 | 43,03 | 42,30 | 42,53 | -0,82% | 166.352,00 |
| 09.01.2026 | 43,28 | 43,36 | 42,51 | 42,88 | -0,92% | 158.781,00 |
| 08.01.2026 | 42,28 | 43,79 | 42,04 | 43,28 | 1,62% | 181.477,00 |
| 07.01.2026 | 42,67 | 42,68 | 42,04 | 42,59 | -0,63% | 158.381,00 |
| 06.01.2026 | 42,13 | 42,90 | 41,74 | 42,86 | 1,06% | 184.570,00 |
| 05.01.2026 | 41,44 | 43,04 | 41,43 | 42,41 | 1,97% | 216.982,00 |
| 02.01.2026 | 41,52 | 41,94 | 41,02 | 41,59 | 0,17% | 137.676,00 |
| 31.12.2025 | 41,85 | 41,85 | 41,36 | 41,52 | -0,46% | 162.322,00 |
| 30.12.2025 | 42,29 | 42,29 | 41,65 | 41,71 | -1,39% | 148.138,00 |
| 29.12.2025 | 42,88 | 42,90 | 42,11 | 42,30 | -0,96% | 132.180,00 |
| 26.12.2025 | 42,60 | 42,91 | 42,31 | 42,71 | 0,00% | 141.452,00 |
| 24.12.2025 | 42,70 | 42,84 | 42,32 | 42,71 | 0,14% | 119.096,00 |
| 23.12.2025 | 43,08 | 43,49 | 42,55 | 42,65 | -1,07% | 157.882,00 |
| 22.12.2025 | 43,50 | 43,96 | 42,88 | 43,11 | -0,85% | 162.336,00 |
| 19.12.2025 | 44,24 | 44,49 | 43,11 | 43,48 | -2,20% | 897.495,00 |
| 18.12.2025 | 44,48 | 44,67 | 44,08 | 44,46 | 0,57% | 227.189,00 |