30,840$
-1,81%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 31,46 | 31,46 | 30,51 | 30,84 | -1,81% | 23.156,00 |
| 18.09.2025 | 31,00 | 31,46 | 31,00 | 31,41 | 3,59% | 9.418,00 |
| 17.09.2025 | 30,36 | 30,49 | 30,23 | 30,32 | 0,97% | 6.366,00 |
| 16.09.2025 | 30,18 | 30,30 | 29,81 | 30,03 | 0,74% | 4.981,00 |
| 15.09.2025 | 30,14 | 30,28 | 29,33 | 29,81 | -1,13% | 26.764,00 |
| 12.09.2025 | 29,76 | 30,15 | 29,56 | 30,15 | 0,80% | 6.037,00 |
| 11.09.2025 | 30,26 | 30,93 | 29,85 | 29,91 | -2,00% | 19.472,00 |
| 10.09.2025 | 30,72 | 31,16 | 30,01 | 30,52 | -1,26% | 15.326,00 |
| 09.09.2025 | 31,47 | 31,47 | 30,64 | 30,91 | -0,35% | 4.928,00 |
| 08.09.2025 | 31,10 | 31,20 | 31,02 | 31,02 | -0,45% | 3.119,00 |
| 05.09.2025 | 31,40 | 31,40 | 30,66 | 31,16 | 0,35% | 4.232,00 |
| 04.09.2025 | 30,75 | 31,10 | 30,58 | 31,05 | 1,74% | 5.730,00 |
| 03.09.2025 | 30,99 | 30,99 | 30,52 | 30,52 | -0,81% | 8.013,00 |
| 02.09.2025 | 31,24 | 31,24 | 30,77 | 30,77 | -1,82% | 3.980,00 |
| 29.08.2025 | 31,79 | 31,80 | 31,30 | 31,34 | -0,82% | 9.795,00 |
| 28.08.2025 | 31,25 | 31,60 | 30,90 | 31,60 | 1,18% | 4.737,00 |
| 27.08.2025 | 30,09 | 31,23 | 30,09 | 31,23 | 2,19% | 10.952,00 |
| 26.08.2025 | 30,80 | 30,93 | 30,56 | 30,56 | 0,49% | 8.479,00 |
| 25.08.2025 | 30,25 | 30,77 | 30,25 | 30,41 | -0,43% | 5.456,00 |
| 22.08.2025 | 29,10 | 30,78 | 29,10 | 30,54 | 6,34% | 20.576,00 |
| 21.08.2025 | 29,13 | 29,35 | 28,71 | 28,72 | -1,71% | 6.473,00 |
| 20.08.2025 | 28,85 | 29,24 | 28,85 | 29,22 | 0,72% | 4.413,00 |
| 19.08.2025 | 28,99 | 29,01 | 27,45 | 29,01 | 1,08% | 8.962,00 |
| 18.08.2025 | 28,58 | 28,71 | 28,29 | 28,70 | 1,41% | 9.612,00 |
| 15.08.2025 | 28,99 | 28,99 | 28,10 | 28,30 | -1,15% | 7.754,00 |
| 14.08.2025 | 28,60 | 28,71 | 28,15 | 28,63 | -0,73% | 18.187,00 |
| 13.08.2025 | 29,69 | 29,69 | 28,84 | 28,84 | -2,73% | 45.218,00 |
| 12.08.2025 | 29,26 | 30,30 | 28,78 | 29,65 | 2,10% | 24.105,00 |
| 11.08.2025 | 29,36 | 29,40 | 28,80 | 29,04 | 0,31% | 8.896,00 |
| 08.08.2025 | 28,15 | 29,28 | 28,14 | 28,95 | 3,95% | 10.338,00 |
| 07.08.2025 | 28,35 | 28,37 | 27,65 | 27,85 | -1,24% | 10.953,00 |
| 06.08.2025 | 28,12 | 28,76 | 28,12 | 28,20 | -1,19% | 14.685,00 |
| 05.08.2025 | 27,50 | 28,88 | 27,39 | 28,54 | 2,40% | 31.985,00 |
| 04.08.2025 | 27,97 | 28,24 | 27,03 | 27,87 | 2,80% | 32.608,00 |
| 01.08.2025 | 27,37 | 27,57 | 27,10 | 27,11 | -2,66% | 10.247,00 |
| 31.07.2025 | 28,25 | 28,25 | 27,52 | 27,85 | -1,73% | 13.403,00 |
| 30.07.2025 | 28,82 | 29,18 | 27,71 | 28,34 | -1,19% | 17.117,00 |
| 29.07.2025 | 29,12 | 29,12 | 28,68 | 28,68 | -0,21% | 6.547,00 |
| 28.07.2025 | 28,85 | 28,89 | 28,08 | 28,74 | -0,21% | 4.718,00 |
| 25.07.2025 | 28,64 | 29,36 | 28,60 | 28,80 | -0,83% | 3.837,00 |
| 24.07.2025 | 29,64 | 29,64 | 29,04 | 29,04 | -1,59% | 5.560,00 |
| 23.07.2025 | 29,40 | 29,58 | 29,40 | 29,51 | -0,07% | 4.754,00 |
| 22.07.2025 | 29,30 | 29,57 | 29,01 | 29,53 | 0,58% | 21.433,00 |
| 21.07.2025 | 29,10 | 29,36 | 28,95 | 29,36 | 3,56% | 8.326,00 |
| 18.07.2025 | 28,88 | 28,88 | 28,26 | 28,35 | -0,46% | 9.553,00 |
| 17.07.2025 | 28,80 | 29,00 | 28,01 | 28,48 | -1,18% | 14.051,00 |
| 16.07.2025 | 28,21 | 28,82 | 28,21 | 28,82 | 1,05% | 9.445,00 |
| 15.07.2025 | 28,86 | 28,92 | 28,51 | 28,52 | -2,86% | 15.617,00 |
| 14.07.2025 | 29,48 | 29,79 | 29,16 | 29,36 | -0,20% | 7.952,00 |
| 11.07.2025 | 29,77 | 29,77 | 28,83 | 29,42 | -0,88% | 7.958,00 |
| 10.07.2025 | 29,20 | 29,96 | 28,82 | 29,68 | 1,37% | 27.852,00 |
| 09.07.2025 | 29,55 | 29,55 | 29,02 | 29,28 | -1,11% | 6.350,00 |
| 08.07.2025 | 29,41 | 29,72 | 29,04 | 29,61 | 2,28% | 11.772,00 |
| 07.07.2025 | 27,63 | 29,99 | 27,63 | 28,95 | -2,98% | 12.974,00 |
| 03.07.2025 | 29,13 | 29,90 | 29,13 | 29,84 | 3,11% | 8.444,00 |
| 02.07.2025 | 29,00 | 29,22 | 28,45 | 28,94 | 0,49% | 22.318,00 |
| 01.07.2025 | 27,17 | 28,80 | 27,17 | 28,80 | 6,35% | 11.724,00 |
| 30.06.2025 | 27,15 | 27,62 | 27,01 | 27,08 | -0,40% | 22.821,00 |
| 27.06.2025 | 27,50 | 27,88 | 27,07 | 27,19 | 0,44% | 57.073,00 |
| 26.06.2025 | 26,63 | 27,56 | 26,63 | 27,07 | 2,38% | 14.291,00 |
| 25.06.2025 | 26,50 | 26,71 | 26,25 | 26,44 | -1,64% | 7.708,00 |
| 24.06.2025 | 26,85 | 26,88 | 26,63 | 26,88 | 1,55% | 11.974,00 |
| 23.06.2025 | 25,65 | 26,69 | 25,65 | 26,47 | 3,80% | 9.040,00 |
| 20.06.2025 | 26,10 | 26,40 | 24,74 | 25,50 | -1,58% | 49.557,00 |
| 18.06.2025 | 25,52 | 25,93 | 25,50 | 25,91 | 1,57% | 10.078,00 |
| 17.06.2025 | 25,85 | 25,93 | 25,51 | 25,51 | -2,15% | 10.785,00 |
| 16.06.2025 | 25,90 | 26,07 | 25,75 | 26,07 | 0,81% | 7.903,00 |
| 13.06.2025 | 26,58 | 26,58 | 25,86 | 25,86 | -2,75% | 9.664,00 |
| 12.06.2025 | 26,50 | 26,65 | 25,99 | 26,59 | 0,00% | 7.444,00 |
| 11.06.2025 | 27,51 | 27,51 | 26,21 | 26,59 | -1,74% | 11.161,00 |
| 10.06.2025 | 27,26 | 27,75 | 27,06 | 27,06 | 0,19% | 10.347,00 |
| 09.06.2025 | 26,70 | 27,11 | 26,49 | 27,01 | 0,45% | 13.042,00 |
| 06.06.2025 | 26,52 | 27,00 | 26,15 | 26,89 | 2,17% | 33.666,00 |
| 05.06.2025 | 25,65 | 26,32 | 25,46 | 26,32 | 3,38% | 17.373,00 |
| 04.06.2025 | 25,41 | 25,83 | 25,32 | 25,46 | -0,16% | 22.092,00 |
| 03.06.2025 | 25,49 | 25,82 | 25,37 | 25,50 | 0,51% | 9.371,00 |
| 02.06.2025 | 25,98 | 26,43 | 25,16 | 25,37 | -0,98% | 19.267,00 |
| 30.05.2025 | 25,73 | 26,36 | 25,52 | 25,62 | -0,54% | 13.715,00 |
| 29.05.2025 | 25,71 | 26,15 | 25,50 | 25,76 | 0,00% | 15.257,00 |
| 28.05.2025 | 25,87 | 26,16 | 24,80 | 25,76 | -0,43% | 23.826,00 |
| 27.05.2025 | 25,85 | 26,48 | 25,73 | 25,87 | -2,23% | 25.667,00 |
| 23.05.2025 | 25,88 | 26,79 | 25,88 | 26,46 | 1,89% | 23.284,00 |
| 22.05.2025 | 26,94 | 26,94 | 25,97 | 25,97 | -1,96% | 19.743,00 |
| 21.05.2025 | 26,51 | 26,72 | 26,25 | 26,49 | 0,00% | 9.586,00 |
| 20.05.2025 | 26,54 | 26,69 | 26,29 | 26,49 | 0,34% | 11.898,00 |
| 19.05.2025 | 26,75 | 26,75 | 26,24 | 26,40 | -1,12% | 5.948,00 |
| 16.05.2025 | 26,80 | 27,06 | 26,50 | 26,70 | -1,05% | 7.802,00 |
| 15.05.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 1,90% | 2.524,00 |
| 14.05.2025 | 26,67 | 26,73 | 26,35 | 26,48 | -2,14% | 7.965,00 |
| 13.05.2025 | 27,37 | 27,37 | 26,70 | 27,06 | -0,15% | 8.565,00 |
| 12.05.2025 | 26,76 | 27,44 | 26,29 | 27,10 | 3,67% | 13.939,00 |
| 09.05.2025 | 26,28 | 26,62 | 26,00 | 26,14 | 0,04% | 11.377,00 |
| 08.05.2025 | 26,25 | 26,50 | 26,00 | 26,13 | -0,27% | 11.389,00 |
| 07.05.2025 | 26,20 | 26,24 | 25,75 | 26,20 | 1,31% | 7.460,00 |
| 06.05.2025 | 25,66 | 26,12 | 25,16 | 25,86 | -1,03% | 6.897,00 |
| 05.05.2025 | 26,26 | 26,83 | 26,00 | 26,13 | 0,54% | 25.938,00 |
| 02.05.2025 | 25,35 | 26,23 | 25,35 | 25,99 | 3,88% | 15.112,00 |
| 01.05.2025 | 25,51 | 25,51 | 25,00 | 25,02 | -3,16% | 11.070,00 |
| 30.04.2025 | 25,32 | 26,08 | 25,15 | 25,84 | 0,38% | 11.141,00 |
| 29.04.2025 | 25,31 | 26,23 | 25,31 | 25,74 | 0,66% | 7.454,00 |