20,830$
-3,41%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 18,91 | 19,00 | 18,12 | 18,31 | -2,74% | 109.664,00 |
| 12.06.2026 | 18,79 | 19,53 | 18,49 | 18,83 | 0,19% | 87.271,00 |
| 11.06.2026 | 21,34 | 21,34 | 18,26 | 18,79 | -11,70% | 261.788,00 |
| 10.06.2026 | 19,81 | 21,48 | 19,77 | 21,28 | 7,97% | 759.753,00 |
| 09.06.2026 | 19,57 | 20,09 | 19,36 | 19,71 | 1,97% | 164.552,00 |
| 08.06.2026 | 19,24 | 19,90 | 18,99 | 19,33 | 0,99% | 118.652,00 |
| 05.06.2026 | 19,87 | 20,09 | 19,06 | 19,14 | -3,09% | 152.453,00 |
| 04.06.2026 | 19,34 | 19,99 | 19,34 | 19,75 | 3,73% | 134.786,00 |
| 03.06.2026 | 19,58 | 19,79 | 18,83 | 19,04 | -2,86% | 167.498,00 |
| 02.06.2026 | 20,07 | 20,51 | 19,34 | 19,60 | -3,11% | 110.272,00 |
| 01.06.2026 | 19,55 | 20,40 | 18,92 | 20,23 | 3,58% | 190.177,00 |
| 29.05.2026 | 19,51 | 20,21 | 19,35 | 19,53 | -0,91% | 87.278,00 |
| 28.05.2026 | 19,13 | 19,88 | 18,77 | 19,71 | 3,03% | 140.293,00 |
| 27.05.2026 | 19,11 | 19,50 | 18,93 | 19,13 | 0,63% | 88.683,00 |
| 26.05.2026 | 19,20 | 19,47 | 18,82 | 19,01 | -0,37% | 90.670,00 |
| 22.05.2026 | 19,14 | 19,21 | 18,78 | 19,08 | 0,21% | 115.757,00 |
| 21.05.2026 | 19,11 | 19,68 | 18,96 | 19,04 | -1,24% | 75.438,00 |
| 20.05.2026 | 18,71 | 19,31 | 18,22 | 19,28 | 2,77% | 135.624,00 |
| 19.05.2026 | 18,63 | 19,18 | 18,41 | 18,76 | 0,05% | 99.625,00 |
| 18.05.2026 | 18,55 | 19,18 | 18,40 | 18,75 | 0,59% | 92.805,00 |
| 15.05.2026 | 18,95 | 19,06 | 18,34 | 18,64 | -1,84% | 120.110,00 |
| 14.05.2026 | 18,78 | 19,43 | 18,78 | 18,99 | 1,71% | 88.658,00 |
| 13.05.2026 | 19,22 | 19,22 | 18,30 | 18,67 | -2,71% | 78.453,00 |
| 12.05.2026 | 18,74 | 19,46 | 18,49 | 19,19 | 2,57% | 102.437,00 |
| 11.05.2026 | 18,42 | 18,93 | 18,25 | 18,71 | -0,27% | 85.349,00 |
| 08.05.2026 | 18,76 | 19,22 | 18,29 | 18,76 | 0,00% | 128.758,00 |
| 07.05.2026 | 17,79 | 18,79 | 17,61 | 18,76 | 5,04% | 207.073,00 |
| 06.05.2026 | 18,80 | 18,80 | 17,86 | 17,86 | -4,70% | 75.246,00 |
| 05.05.2026 | 18,21 | 19,31 | 18,21 | 18,74 | 2,85% | 132.990,00 |
| 04.05.2026 | 17,22 | 18,42 | 17,00 | 18,22 | 5,07% | 179.221,00 |
| 01.05.2026 | 16,36 | 17,63 | 16,26 | 17,34 | 5,60% | 164.381,00 |
| 30.04.2026 | 16,14 | 16,88 | 15,56 | 16,42 | -0,91% | 173.009,00 |
| 29.04.2026 | 16,19 | 16,65 | 14,71 | 16,57 | -1,60% | 122.263,00 |
| 28.04.2026 | 17,17 | 17,39 | 16,66 | 16,84 | -1,58% | 63.458,00 |
| 27.04.2026 | 17,12 | 17,60 | 16,97 | 17,11 | -0,81% | 112.562,00 |
| 24.04.2026 | 17,07 | 17,29 | 16,85 | 17,25 | -0,29% | 25.889,00 |
| 23.04.2026 | 17,20 | 17,46 | 16,99 | 17,30 | -1,20% | 70.431,00 |
| 22.04.2026 | 17,33 | 17,59 | 17,26 | 17,51 | 1,92% | 66.479,00 |
| 21.04.2026 | 18,28 | 18,56 | 17,10 | 17,18 | -5,50% | 61.503,00 |
| 20.04.2026 | 18,20 | 18,59 | 18,00 | 18,18 | 0,86% | 49.269,00 |
| 17.04.2026 | 17,95 | 18,40 | 17,95 | 18,03 | 2,30% | 81.375,00 |
| 16.04.2026 | 17,41 | 18,06 | 17,05 | 17,62 | -1,18% | 65.860,00 |
| 15.04.2026 | 16,99 | 17,96 | 16,99 | 17,83 | 4,64% | 63.917,00 |
| 14.04.2026 | 16,86 | 17,27 | 16,80 | 17,04 | 1,56% | 49.623,00 |
| 13.04.2026 | 16,51 | 16,96 | 16,23 | 16,78 | 1,81% | 70.560,00 |
| 10.04.2026 | 16,84 | 16,93 | 16,28 | 16,48 | -2,89% | 72.693,00 |
| 09.04.2026 | 17,24 | 17,38 | 16,24 | 16,97 | -1,85% | 55.693,00 |
| 08.04.2026 | 17,50 | 17,97 | 17,24 | 17,29 | 1,20% | 82.434,00 |
| 07.04.2026 | 17,25 | 17,49 | 16,86 | 17,09 | -1,41% | 56.056,00 |
| 06.04.2026 | 17,35 | 17,67 | 17,20 | 17,33 | 0,99% | 94.489,00 |
| 02.04.2026 | 17,21 | 17,57 | 16,82 | 17,16 | -0,92% | 56.445,00 |
| 01.04.2026 | 17,17 | 17,59 | 16,73 | 17,32 | 1,58% | 60.207,00 |
| 31.03.2026 | 17,19 | 17,48 | 16,64 | 17,05 | -0,41% | 66.247,00 |
| 30.03.2026 | 17,13 | 17,23 | 16,65 | 17,12 | -0,06% | 65.525,00 |
| 27.03.2026 | 16,93 | 17,44 | 16,84 | 17,13 | -2,31% | 47.417,00 |
| 26.03.2026 | 17,16 | 17,81 | 17,00 | 17,54 | 2,07% | 51.913,00 |
| 25.03.2026 | 17,48 | 17,70 | 16,75 | 17,18 | -1,77% | 66.922,00 |
| 24.03.2026 | 17,50 | 17,74 | 17,04 | 17,49 | -0,11% | 59.584,00 |
| 23.03.2026 | 17,60 | 17,84 | 16,53 | 17,51 | 1,10% | 143.465,00 |
| 20.03.2026 | 17,41 | 17,53 | 16,86 | 17,32 | -0,17% | 144.044,00 |
| 19.03.2026 | 17,24 | 17,57 | 16,60 | 17,35 | -1,31% | 81.216,00 |
| 18.03.2026 | 17,65 | 18,20 | 17,26 | 17,58 | -0,85% | 124.836,00 |
| 17.03.2026 | 17,37 | 18,31 | 17,37 | 17,73 | 1,90% | 134.398,00 |
| 16.03.2026 | 16,50 | 17,64 | 16,44 | 17,40 | 5,33% | 121.134,00 |
| 13.03.2026 | 16,43 | 16,71 | 16,26 | 16,52 | 0,00% | 87.874,00 |
| 12.03.2026 | 15,94 | 16,96 | 15,94 | 16,52 | 3,19% | 89.207,00 |
| 11.03.2026 | 16,04 | 16,44 | 15,62 | 16,01 | -1,60% | 99.359,00 |
| 10.03.2026 | 15,91 | 17,01 | 15,78 | 16,27 | 8,39% | 143.164,00 |
| 09.03.2026 | 15,52 | 15,92 | 14,73 | 15,01 | 2,53% | 255.251,00 |
| 06.03.2026 | 13,82 | 14,83 | 13,58 | 14,64 | 4,27% | 150.758,00 |
| 05.03.2026 | 12,90 | 14,18 | 12,77 | 14,04 | 7,01% | 180.288,00 |
| 04.03.2026 | 13,47 | 13,81 | 13,12 | 13,12 | -2,09% | 64.001,00 |
| 03.03.2026 | 13,88 | 13,88 | 13,27 | 13,40 | -3,25% | 120.666,00 |
| 02.03.2026 | 13,51 | 14,46 | 13,50 | 13,85 | 2,90% | 225.053,00 |