25,480$
-5,87%
Echtzeit-Aktienkurs National Research Corp.
Bid:
Ask:
Aktienkurse zur National Research Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,23 | 27,34 | 25,14 | 25,48 | -5,87% | 255.602,00 |
| 04.11.2026 | 24,44 | 27,30 | 24,00 | 27,07 | 12,46% | 247.478,00 |
| 03.11.2026 | 24,26 | 24,26 | 23,51 | 24,07 | -0,74% | 108.944,00 |
| 02.11.2026 | 24,02 | 24,69 | 23,84 | 24,25 | 1,98% | 101.205,00 |
| 30.10.2026 | 23,64 | 24,01 | 23,47 | 23,78 | 1,41% | 86.217,00 |
| 29.10.2026 | 23,72 | 24,40 | 23,33 | 23,45 | -0,30% | 124.666,00 |
| 28.10.2026 | 23,24 | 23,83 | 22,10 | 23,52 | 8,14% | 242.823,00 |
| 27.10.2026 | 22,45 | 23,05 | 21,51 | 21,75 | -3,42% | 105.713,00 |
| 26.10.2026 | 21,85 | 22,60 | 21,53 | 22,52 | 2,74% | 93.894,00 |
| 23.10.2026 | 21,13 | 21,99 | 21,04 | 21,92 | 2,67% | 91.298,00 |
| 22.10.2026 | 20,32 | 21,43 | 20,32 | 21,35 | 5,02% | 70.066,00 |
| 21.10.2026 | 20,69 | 20,73 | 20,18 | 20,33 | -1,74% | 48.309,00 |
| 20.10.2026 | 20,47 | 21,07 | 20,43 | 20,69 | 1,32% | 74.694,00 |
| 19.10.2026 | 20,62 | 20,68 | 19,98 | 20,42 | 1,34% | 68.412,00 |
| 16.10.2026 | 21,14 | 21,23 | 19,98 | 20,15 | -4,55% | 70.870,00 |
| 15.10.2026 | 20,61 | 21,50 | 20,61 | 21,11 | 3,08% | 98.468,00 |
| 14.10.2026 | 20,03 | 20,49 | 19,97 | 20,48 | 1,54% | 78.775,00 |
| 13.10.2026 | 20,75 | 20,75 | 20,08 | 20,17 | -1,18% | 58.929,00 |
| 12.10.2026 | 20,43 | 20,59 | 20,11 | 20,41 | 0,39% | 48.668,00 |
| 09.10.2026 | 20,46 | 20,64 | 20,01 | 20,33 | -0,29% | 52.562,00 |
| 08.10.2026 | 20,19 | 20,52 | 20,11 | 20,39 | 0,82% | 99.235,00 |
| 07.10.2026 | 19,97 | 20,46 | 19,85 | 20,23 | 0,57% | 68.575,00 |
| 06.10.2026 | 20,86 | 20,86 | 20,06 | 20,11 | -3,22% | 79.444,00 |
| 05.10.2026 | 20,44 | 21,15 | 20,22 | 20,78 | 1,86% | 117.686,00 |
| 02.10.2026 | 21,41 | 21,54 | 20,28 | 20,40 | -4,45% | 124.052,00 |
| 01.10.2026 | 21,15 | 21,78 | 20,98 | 21,35 | 0,61% | 176.152,00 |
| 30.09.2026 | 21,10 | 21,56 | 20,68 | 21,22 | 0,71% | 142.651,00 |
| 29.09.2026 | 19,92 | 21,08 | 19,78 | 21,07 | 5,03% | 135.901,00 |
| 28.09.2026 | 19,36 | 20,15 | 19,18 | 20,06 | 2,50% | 83.317,00 |
| 25.09.2026 | 20,23 | 20,28 | 19,55 | 19,57 | -3,83% | 139.180,00 |
| 24.09.2026 | 21,41 | 21,77 | 20,09 | 20,35 | -5,70% | 112.520,00 |
| 23.09.2026 | 21,81 | 21,96 | 21,36 | 21,58 | -1,39% | 105.974,00 |
| 22.09.2026 | 21,32 | 21,93 | 21,32 | 21,89 | 3,04% | 131.030,00 |
| 21.09.2026 | 20,58 | 21,89 | 20,43 | 21,24 | 2,76% | 158.547,00 |
| 18.09.2026 | 20,95 | 21,01 | 20,44 | 20,67 | -1,34% | 360.430,00 |
| 17.09.2026 | 22,36 | 22,36 | 20,84 | 20,95 | -5,12% | 88.125,00 |
| 16.09.2026 | 21,88 | 22,24 | 21,88 | 22,08 | 0,59% | 72.068,00 |
| 15.09.2026 | 22,31 | 22,33 | 21,90 | 21,95 | -1,75% | 105.030,00 |
| 14.09.2026 | 21,30 | 22,34 | 21,00 | 22,34 | 5,78% | 92.567,00 |
| 11.09.2026 | 21,53 | 21,53 | 20,73 | 21,12 | -0,66% | 94.306,00 |
| 10.09.2026 | 20,95 | 21,41 | 20,84 | 21,26 | 1,48% | 108.624,00 |
| 09.09.2026 | 21,08 | 21,21 | 20,75 | 20,95 | -1,18% | 134.684,00 |
| 08.09.2026 | 21,40 | 21,61 | 20,80 | 21,20 | -1,53% | 144.566,00 |
| 04.09.2026 | 20,99 | 21,67 | 20,80 | 21,53 | 1,17% | 141.620,00 |
| 03.09.2026 | 20,22 | 21,58 | 20,22 | 21,28 | 6,35% | 163.530,00 |
| 02.09.2026 | 20,47 | 20,65 | 19,93 | 20,01 | -2,10% | 114.023,00 |
| 01.09.2026 | 20,94 | 21,39 | 20,43 | 20,44 | -2,48% | 71.380,00 |
| 31.08.2026 | 21,69 | 21,69 | 20,70 | 20,96 | -4,17% | 96.934,00 |
| 28.08.2026 | 22,05 | 22,13 | 21,81 | 21,87 | -0,94% | 84.322,00 |
| 27.08.2026 | 21,83 | 22,45 | 21,35 | 22,08 | 0,14% | 67.796,00 |
| 26.08.2026 | 21,82 | 22,13 | 21,42 | 22,05 | 0,14% | 125.763,00 |
| 25.08.2026 | 21,92 | 22,18 | 21,67 | 22,02 | 0,46% | 53.813,00 |
| 24.08.2026 | 22,15 | 22,52 | 21,63 | 21,92 | -1,17% | 72.704,00 |
| 21.08.2026 | 21,89 | 22,50 | 21,73 | 22,18 | 1,65% | 339.033,00 |
| 20.08.2026 | 21,69 | 22,10 | 21,37 | 21,82 | -0,73% | 136.761,00 |
| 19.08.2026 | 22,20 | 22,87 | 21,71 | 21,98 | -0,14% | 104.714,00 |
| 18.08.2026 | 21,75 | 22,99 | 21,64 | 22,01 | 1,10% | 111.081,00 |
| 17.08.2026 | 21,26 | 21,96 | 21,13 | 21,77 | 2,71% | 118.250,00 |
| 14.08.2026 | 21,34 | 21,82 | 20,84 | 21,20 | -0,96% | 142.811,00 |
| 13.08.2026 | 20,70 | 21,43 | 20,50 | 21,40 | 3,58% | 110.553,00 |
| 12.08.2026 | 21,16 | 21,39 | 19,79 | 20,66 | -3,28% | 171.613,00 |
| 11.08.2026 | 21,07 | 21,99 | 21,07 | 21,36 | 2,20% | 121.289,00 |
| 10.08.2026 | 20,34 | 21,10 | 20,34 | 20,90 | 2,75% | 130.451,00 |
| 07.08.2026 | 19,45 | 20,60 | 19,23 | 20,34 | 4,04% | 139.259,00 |
| 06.08.2026 | 19,44 | 19,73 | 19,12 | 19,55 | 0,05% | 95.791,00 |
| 05.08.2026 | 19,72 | 19,84 | 19,42 | 19,54 | -0,61% | 101.823,00 |
| 04.08.2026 | 19,32 | 20,07 | 19,32 | 19,66 | 0,64% | 143.674,00 |
| 03.08.2026 | 19,49 | 20,23 | 19,48 | 19,54 | 0,15% | 105.553,00 |
| 31.07.2026 | 19,08 | 20,03 | 18,81 | 19,51 | 3,15% | 167.938,00 |
| 30.07.2026 | 18,57 | 19,54 | 18,53 | 18,91 | 2,72% | 140.785,00 |
| 29.07.2026 | 22,58 | 23,68 | 17,88 | 18,41 | -16,09% | 233.060,00 |
| 28.07.2026 | 21,53 | 23,25 | 21,30 | 21,94 | 3,15% | 112.160,00 |
| 27.07.2026 | 21,26 | 22,85 | 21,12 | 21,27 | 1,09% | 57.629,00 |
| 24.07.2026 | 21,01 | 21,55 | 20,98 | 21,04 | 1,01% | 45.683,00 |
| 23.07.2026 | 21,36 | 21,62 | 20,43 | 20,83 | -3,41% | 88.543,00 |
| 22.07.2026 | 21,47 | 21,64 | 21,07 | 21,57 | 0,30% | 59.285,00 |
| 21.07.2026 | 21,30 | 21,56 | 20,88 | 21,50 | 0,47% | 80.768,00 |
| 20.07.2026 | 21,75 | 22,12 | 21,36 | 21,40 | -2,15% | 62.607,00 |
| 17.07.2026 | 21,72 | 22,28 | 21,49 | 21,87 | -0,50% | 52.691,00 |
| 16.07.2026 | 21,78 | 22,62 | 21,78 | 21,98 | 1,38% | 59.855,00 |
| 15.07.2026 | 21,93 | 22,60 | 21,47 | 21,68 | -1,54% | 57.379,00 |
| 14.07.2026 | 21,83 | 22,51 | 21,49 | 22,02 | 0,69% | 96.925,00 |
| 13.07.2026 | 21,65 | 22,27 | 21,24 | 21,87 | 1,02% | 55.634,00 |
| 10.07.2026 | 21,71 | 22,21 | 21,20 | 21,65 | -0,41% | 87.324,00 |
| 09.07.2026 | 21,74 | 22,01 | 21,52 | 21,74 | -0,91% | 59.615,00 |
| 08.07.2026 | 22,77 | 22,77 | 21,83 | 21,94 | -3,86% | 73.248,00 |
| 07.07.2026 | 22,79 | 23,00 | 22,25 | 22,82 | 1,47% | 113.323,00 |
| 06.07.2026 | 22,40 | 22,70 | 21,87 | 22,49 | 0,40% | 104.197,00 |
| 02.07.2026 | 22,28 | 22,52 | 22,00 | 22,40 | 0,18% | 67.514,00 |
| 01.07.2026 | 21,60 | 22,65 | 21,60 | 22,36 | 3,18% | 135.904,00 |
| 30.06.2026 | 20,51 | 22,07 | 20,51 | 21,67 | -0,09% | 116.767,00 |
| 29.06.2026 | 20,83 | 21,69 | 20,22 | 21,69 | 4,23% | 78.761,00 |
| 26.06.2026 | 20,37 | 21,01 | 20,29 | 20,81 | 1,17% | 229.787,00 |
| 25.06.2026 | 20,70 | 20,98 | 20,21 | 20,57 | -0,63% | 72.701,00 |
| 24.06.2026 | 20,10 | 20,83 | 19,43 | 20,70 | 3,04% | 87.926,00 |
| 23.06.2026 | 19,40 | 20,11 | 18,98 | 20,09 | 3,08% | 93.193,00 |
| 22.06.2026 | 18,75 | 19,63 | 18,37 | 19,49 | 5,12% | 153.379,00 |
| 18.06.2026 | 17,98 | 18,62 | 17,35 | 18,54 | 4,45% | 357.182,00 |
| 17.06.2026 | 18,31 | 18,53 | 17,61 | 17,75 | -3,90% | 92.856,00 |
| 16.06.2026 | 18,31 | 18,59 | 17,62 | 18,47 | 0,87% | 84.412,00 |