31,040$
-1,02%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 31,11 | 31,19 | 30,73 | 31,04 | -1,02% | 5.288,00 |
| 19.11.2024 | 30,60 | 31,36 | 30,44 | 31,36 | 1,88% | 7.389,00 |
| 18.11.2024 | 31,63 | 31,71 | 30,54 | 30,78 | -3,18% | 20.337,00 |
| 15.11.2024 | 31,02 | 31,96 | 30,69 | 31,79 | 2,91% | 11.409,00 |
| 14.11.2024 | 31,81 | 31,81 | 30,31 | 30,89 | -1,31% | 25.050,00 |
| 13.11.2024 | 31,75 | 32,11 | 31,30 | 31,30 | -1,39% | 7.551,00 |
| 12.11.2024 | 31,89 | 32,39 | 31,20 | 31,74 | -0,78% | 8.611,00 |
| 11.11.2024 | 31,76 | 32,00 | 31,57 | 31,99 | 0,88% | 9.823,00 |
| 08.11.2024 | 31,00 | 32,34 | 30,95 | 31,71 | 1,73% | 21.667,00 |
| 07.11.2024 | 30,81 | 31,31 | 30,81 | 31,17 | 0,23% | 11.881,00 |
| 06.11.2024 | 30,50 | 32,89 | 30,50 | 31,10 | 3,67% | 33.804,00 |
| 05.11.2024 | 29,74 | 30,00 | 29,02 | 30,00 | 3,48% | 8.097,00 |
| 04.11.2024 | 29,08 | 29,65 | 28,96 | 28,99 | -0,96% | 10.317,00 |
| 01.11.2024 | 29,04 | 29,45 | 28,58 | 29,27 | 2,67% | 10.262,00 |
| 31.10.2024 | 29,71 | 29,97 | 28,51 | 28,51 | -5,22% | 6.273,00 |
| 30.10.2024 | 30,05 | 30,25 | 30,05 | 30,08 | 0,24% | 3.450,00 |
| 29.10.2024 | 30,01 | 30,01 | 30,01 | 30,01 | 0,03% | 1.622,00 |
| 28.10.2024 | 29,44 | 30,00 | 29,44 | 30,00 | 4,35% | 4.740,00 |
| 25.10.2024 | 29,97 | 29,97 | 28,73 | 28,75 | -4,42% | 5.486,00 |
| 24.10.2024 | 29,68 | 30,08 | 29,26 | 30,08 | 0,50% | 3.279,00 |
| 23.10.2024 | 29,90 | 29,95 | 29,45 | 29,93 | -0,20% | 11.996,00 |
| 22.10.2024 | 29,77 | 29,99 | 29,01 | 29,99 | 2,99% | 4.818,00 |
| 21.10.2024 | 30,06 | 30,06 | 29,12 | 29,12 | -3,06% | 6.031,00 |
| 18.10.2024 | 30,48 | 30,52 | 30,04 | 30,04 | -0,83% | 5.418,00 |
| 17.10.2024 | 30,70 | 30,70 | 29,95 | 30,29 | -2,29% | 10.745,00 |
| 16.10.2024 | 30,04 | 31,44 | 30,04 | 31,00 | 1,65% | 14.425,00 |
| 15.10.2024 | 29,64 | 30,59 | 29,64 | 30,50 | 2,82% | 6.717,00 |
| 14.10.2024 | 28,28 | 29,70 | 28,28 | 29,66 | 1,19% | 8.562,00 |
| 11.10.2024 | 30,24 | 30,34 | 29,10 | 29,31 | -0,81% | 18.064,00 |
| 10.10.2024 | 28,48 | 29,99 | 28,01 | 29,55 | 2,07% | 15.030,00 |
| 09.10.2024 | 28,20 | 28,95 | 28,20 | 28,95 | 5,50% | 7.856,00 |
| 08.10.2024 | 29,01 | 29,07 | 27,44 | 27,44 | -3,65% | 9.647,00 |
| 07.10.2024 | 29,00 | 29,00 | 28,48 | 28,48 | -3,23% | 5.746,00 |
| 04.10.2024 | 29,03 | 29,43 | 29,03 | 29,43 | 2,37% | 4.350,00 |
| 03.10.2024 | 28,92 | 29,42 | 28,55 | 28,75 | 0,35% | 5.921,00 |
| 02.10.2024 | 29,01 | 29,14 | 28,65 | 28,65 | -0,35% | 4.362,00 |
| 01.10.2024 | 29,21 | 30,02 | 28,32 | 28,75 | -3,85% | 36.050,00 |
| 30.09.2024 | 29,63 | 30,19 | 29,18 | 29,90 | 2,29% | 6.991,00 |
| 27.09.2024 | 28,85 | 29,23 | 28,85 | 29,23 | 1,32% | 5.084,00 |
| 26.09.2024 | 30,20 | 30,24 | 28,53 | 28,85 | -3,48% | 20.543,00 |
| 25.09.2024 | 29,78 | 29,89 | 29,31 | 29,89 | -0,03% | 5.814,00 |
| 24.09.2024 | 29,60 | 30,23 | 29,60 | 29,90 | -0,33% | 5.390,00 |
| 23.09.2024 | 29,95 | 30,04 | 29,61 | 30,00 | -1,02% | 4.451,00 |
| 20.09.2024 | 30,80 | 30,99 | 30,24 | 30,31 | -1,59% | 37.262,00 |
| 19.09.2024 | 30,20 | 30,80 | 29,20 | 30,80 | 3,17% | 10.801,00 |
| 18.09.2024 | 29,65 | 30,32 | 29,56 | 29,86 | -0,25% | 9.501,00 |
| 17.09.2024 | 29,59 | 30,14 | 29,50 | 29,93 | 1,11% | 11.359,00 |
| 16.09.2024 | 30,38 | 30,38 | 29,35 | 29,60 | -2,95% | 7.071,00 |
| 13.09.2024 | 29,53 | 30,50 | 29,53 | 30,50 | 4,60% | 5.975,00 |
| 12.09.2024 | 28,39 | 29,16 | 28,39 | 29,16 | 4,63% | 5.457,00 |
| 11.09.2024 | 28,48 | 28,72 | 27,82 | 27,87 | -2,96% | 6.782,00 |
| 10.09.2024 | 28,60 | 28,99 | 28,24 | 28,72 | 0,74% | 8.599,00 |
| 09.09.2024 | 29,38 | 29,97 | 28,45 | 28,51 | -1,93% | 27.259,00 |
| 06.09.2024 | 28,39 | 29,25 | 28,23 | 29,07 | 2,14% | 12.933,00 |
| 05.09.2024 | 29,32 | 29,32 | 28,05 | 28,46 | -0,11% | 13.639,00 |
| 04.09.2024 | 28,56 | 28,56 | 28,49 | 28,49 | -5,66% | 2.615,00 |
| 30.08.2024 | 30,00 | 30,70 | 29,36 | 30,20 | 0,50% | 3.744,00 |
| 29.08.2024 | 30,04 | 30,33 | 29,71 | 30,05 | 1,35% | 5.413,00 |
| 28.08.2024 | 29,96 | 30,07 | 29,63 | 29,65 | -1,72% | 5.649,00 |
| 27.08.2024 | 30,00 | 30,17 | 29,65 | 30,17 | -2,61% | 5.109,00 |
| 26.08.2024 | 30,18 | 30,98 | 30,18 | 30,98 | 1,18% | 3.412,00 |
| 23.08.2024 | 27,47 | 30,62 | 27,47 | 30,62 | 4,61% | 19.814,00 |
| 22.08.2024 | 29,01 | 29,55 | 28,83 | 29,27 | 0,34% | 5.298,00 |
| 21.08.2024 | 29,02 | 29,39 | 29,02 | 29,17 | 0,34% | 4.655,00 |
| 20.08.2024 | 29,23 | 29,53 | 28,42 | 29,07 | -1,96% | 44.098,00 |
| 19.08.2024 | 28,83 | 29,88 | 28,42 | 29,65 | 4,29% | 6.788,00 |
| 16.08.2024 | 28,91 | 29,24 | 28,22 | 28,43 | -2,40% | 14.143,00 |
| 15.08.2024 | 29,35 | 29,68 | 28,70 | 29,13 | 1,57% | 5.914,00 |
| 14.08.2024 | 28,90 | 28,92 | 28,61 | 28,68 | -1,44% | 12.228,00 |
| 13.08.2024 | 27,48 | 29,12 | 27,48 | 29,10 | 4,08% | 6.480,00 |
| 12.08.2024 | 28,19 | 28,33 | 27,64 | 27,96 | -1,10% | 10.291,00 |
| 09.08.2024 | 27,11 | 28,65 | 27,11 | 28,27 | 3,48% | 10.439,00 |
| 08.08.2024 | 27,02 | 27,32 | 26,99 | 27,32 | 1,71% | 7.055,00 |
| 07.08.2024 | 27,45 | 28,27 | 26,74 | 26,86 | -0,89% | 4.114,00 |
| 06.08.2024 | 27,12 | 27,62 | 26,92 | 27,10 | 0,59% | 19.372,00 |
| 05.08.2024 | 27,02 | 27,48 | 26,60 | 26,94 | -4,60% | 8.748,00 |
| 02.08.2024 | 28,08 | 29,83 | 27,76 | 28,24 | -0,70% | 12.751,00 |
| 01.08.2024 | 30,39 | 30,40 | 28,44 | 28,44 | -9,71% | 8.285,00 |
| 31.07.2024 | 31,25 | 31,82 | 30,98 | 31,50 | -0,06% | 14.424,00 |
| 30.07.2024 | 30,76 | 31,87 | 30,44 | 31,52 | 2,50% | 5.298,00 |
| 29.07.2024 | 31,39 | 31,39 | 30,75 | 30,75 | -2,50% | 3.509,00 |
| 26.07.2024 | 32,02 | 32,38 | 31,36 | 31,54 | -1,07% | 9.197,00 |
| 25.07.2024 | 32,00 | 33,37 | 31,56 | 31,88 | 1,59% | 26.836,00 |
| 24.07.2024 | 32,34 | 32,69 | 31,27 | 31,38 | -2,55% | 9.211,00 |
| 23.07.2024 | 31,31 | 32,25 | 31,25 | 32,20 | 0,78% | 22.720,00 |
| 22.07.2024 | 30,48 | 31,95 | 30,48 | 31,95 | 3,87% | 9.555,00 |
| 19.07.2024 | 31,07 | 31,07 | 29,65 | 30,76 | -1,00% | 6.304,00 |
| 18.07.2024 | 31,34 | 31,34 | 30,73 | 31,07 | -0,70% | 9.239,00 |
| 17.07.2024 | 31,50 | 31,60 | 30,45 | 31,29 | -1,70% | 21.901,00 |
| 16.07.2024 | 30,55 | 31,97 | 30,55 | 31,83 | 3,85% | 25.113,00 |
| 15.07.2024 | 30,69 | 30,99 | 28,21 | 30,65 | 0,82% | 13.817,00 |
| 12.07.2024 | 30,40 | 30,87 | 30,00 | 30,40 | 0,80% | 15.251,00 |
| 11.07.2024 | 29,00 | 30,16 | 27,51 | 30,16 | 4,61% | 15.936,00 |
| 10.07.2024 | 29,06 | 29,21 | 27,99 | 28,83 | 1,80% | 6.920,00 |
| 09.07.2024 | 27,98 | 29,20 | 27,98 | 28,32 | 0,60% | 8.541,00 |
| 08.07.2024 | 28,87 | 29,08 | 27,86 | 28,15 | -1,40% | 7.396,00 |
| 05.07.2024 | 30,77 | 30,77 | 28,46 | 28,55 | -6,36% | 29.164,00 |
| 03.07.2024 | 30,26 | 30,49 | 30,26 | 30,49 | 0,73% | 1.398,00 |
| 02.07.2024 | 29,32 | 30,61 | 28,65 | 30,27 | 3,84% | 7.123,00 |
| 01.07.2024 | 28,80 | 29,44 | 28,80 | 29,15 | 3,08% | 9.715,00 |