27,190$
0,44%
Echtzeit-Aktienkurs National Bankshares
Bid:
Ask:
Aktienkurse zur National Bankshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 25,34 | 26,00 | 25,14 | 25,57 | 0,43% | 7.248,00 |
| 25.04.2025 | 25,96 | 25,96 | 25,00 | 25,46 | -2,38% | 9.860,00 |
| 24.04.2025 | 25,82 | 26,08 | 25,75 | 26,08 | 1,87% | 7.047,00 |
| 23.04.2025 | 26,32 | 26,89 | 25,47 | 25,60 | -2,88% | 19.317,00 |
| 22.04.2025 | 25,50 | 26,44 | 25,31 | 26,36 | 4,64% | 10.436,00 |
| 21.04.2025 | 25,08 | 25,66 | 25,06 | 25,19 | 0,32% | 9.840,00 |
| 17.04.2025 | 24,91 | 25,39 | 24,91 | 25,11 | 0,80% | 12.065,00 |
| 16.04.2025 | 25,05 | 25,39 | 24,51 | 24,91 | -0,36% | 6.926,00 |
| 15.04.2025 | 24,96 | 25,70 | 24,83 | 25,00 | 0,52% | 6.953,00 |
| 14.04.2025 | 26,77 | 26,77 | 24,65 | 24,87 | 1,80% | 8.125,00 |
| 11.04.2025 | 24,99 | 25,14 | 23,75 | 24,43 | 1,79% | 21.797,00 |
| 10.04.2025 | 24,44 | 24,96 | 23,87 | 24,00 | -3,07% | 20.702,00 |
| 09.04.2025 | 25,05 | 25,59 | 24,26 | 24,76 | -0,04% | 25.769,00 |
| 08.04.2025 | 27,25 | 27,25 | 24,63 | 24,77 | -7,54% | 23.657,00 |
| 07.04.2025 | 26,54 | 26,83 | 25,52 | 26,79 | 5,39% | 12.233,00 |
| 04.04.2025 | 24,14 | 25,42 | 24,10 | 25,42 | 0,43% | 19.602,00 |
| 03.04.2025 | 25,71 | 25,74 | 25,20 | 25,31 | -4,49% | 15.058,00 |
| 02.04.2025 | 25,88 | 26,50 | 25,70 | 26,50 | 1,88% | 13.936,00 |
| 01.04.2025 | 26,26 | 26,32 | 26,00 | 26,01 | -2,33% | 13.700,00 |
| 31.03.2025 | 26,75 | 27,11 | 26,00 | 26,63 | -1,66% | 36.659,00 |
| 28.03.2025 | 26,89 | 27,54 | 26,89 | 27,08 | -2,76% | 3.950,00 |
| 27.03.2025 | 27,73 | 27,85 | 27,47 | 27,85 | 3,61% | 4.700,00 |
| 26.03.2025 | 26,76 | 27,90 | 26,76 | 26,88 | -0,48% | 5.769,00 |
| 25.03.2025 | 27,46 | 27,46 | 27,01 | 27,01 | -2,31% | 4.886,00 |
| 24.03.2025 | 27,51 | 27,70 | 27,27 | 27,65 | 1,36% | 3.052,00 |
| 21.03.2025 | 26,85 | 27,28 | 26,85 | 27,28 | 0,66% | 22.516,00 |
| 20.03.2025 | 27,11 | 27,58 | 27,00 | 27,10 | -0,11% | 5.306,00 |
| 19.03.2025 | 27,55 | 27,55 | 27,07 | 27,13 | 0,00% | 3.516,00 |
| 18.03.2025 | 27,02 | 27,18 | 26,87 | 27,13 | -1,63% | 12.986,00 |
| 17.03.2025 | 27,71 | 27,71 | 26,89 | 27,58 | 1,66% | 5.216,00 |
| 14.03.2025 | 27,09 | 27,31 | 27,03 | 27,13 | 1,42% | 4.312,00 |
| 13.03.2025 | 26,96 | 27,25 | 26,75 | 26,75 | -1,33% | 7.286,00 |
| 12.03.2025 | 27,82 | 27,82 | 27,00 | 27,11 | -0,77% | 9.219,00 |
| 11.03.2025 | 27,26 | 27,58 | 27,26 | 27,32 | 0,81% | 6.740,00 |
| 10.03.2025 | 27,35 | 27,46 | 27,10 | 27,10 | -1,45% | 5.400,00 |
| 07.03.2025 | 27,23 | 27,62 | 27,23 | 27,50 | -0,29% | 8.426,00 |
| 06.03.2025 | 27,06 | 27,81 | 27,00 | 27,58 | 0,15% | 6.150,00 |
| 05.03.2025 | 27,37 | 27,61 | 27,30 | 27,54 | 0,62% | 4.710,00 |
| 04.03.2025 | 27,50 | 27,83 | 27,37 | 27,37 | -1,78% | 4.988,00 |
| 03.03.2025 | 28,08 | 28,08 | 27,75 | 27,87 | -0,91% | 4.879,00 |
| 28.02.2025 | 27,86 | 28,12 | 27,62 | 28,12 | 1,98% | 6.369,00 |
| 27.02.2025 | 27,25 | 27,84 | 27,01 | 27,58 | 1,19% | 12.622,00 |
| 26.02.2025 | 27,01 | 27,63 | 26,75 | 27,25 | -0,76% | 18.582,00 |
| 25.02.2025 | 27,65 | 28,37 | 27,38 | 27,46 | 0,70% | 12.798,00 |
| 24.02.2025 | 27,77 | 27,81 | 27,27 | 27,27 | -0,91% | 5.886,00 |
| 21.02.2025 | 28,54 | 28,69 | 27,51 | 27,52 | -1,26% | 12.870,00 |
| 20.02.2025 | 28,65 | 28,65 | 27,87 | 27,87 | -2,62% | 4.209,00 |
| 19.02.2025 | 28,62 | 28,72 | 28,62 | 28,62 | -0,49% | 3.544,00 |
| 18.02.2025 | 28,88 | 28,88 | 28,51 | 28,76 | 0,67% | 4.547,00 |
| 14.02.2025 | 28,74 | 28,74 | 28,55 | 28,57 | -0,97% | 5.946,00 |
| 13.02.2025 | 28,58 | 28,97 | 28,58 | 28,85 | 1,37% | 4.290,00 |
| 12.02.2025 | 27,91 | 28,56 | 27,91 | 28,46 | -0,11% | 7.628,00 |
| 11.02.2025 | 28,60 | 28,77 | 28,48 | 28,49 | -0,04% | 8.871,00 |
| 10.02.2025 | 28,46 | 28,58 | 28,35 | 28,50 | 0,49% | 5.055,00 |
| 07.02.2025 | 28,74 | 28,75 | 28,23 | 28,36 | -2,21% | 7.971,00 |
| 06.02.2025 | 28,69 | 29,09 | 28,28 | 29,00 | 0,17% | 5.932,00 |
| 05.02.2025 | 29,90 | 29,90 | 28,49 | 28,95 | 0,24% | 6.072,00 |
| 04.02.2025 | 28,40 | 28,98 | 28,40 | 28,88 | 1,55% | 5.429,00 |