19,040$
-1,24%
Echtzeit-Aktienkurs National Research Corp
Bid:
Ask:
Aktienkurse zur National Research Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.02.2026 | 13,24 | 13,79 | 13,19 | 13,46 | 0,45% | 58.482,00 |
| 26.02.2026 | 12,98 | 13,57 | 12,95 | 13,40 | 3,63% | 77.783,00 |
| 25.02.2026 | 12,61 | 13,05 | 12,35 | 12,93 | 3,44% | 97.917,00 |
| 24.02.2026 | 12,45 | 12,71 | 12,16 | 12,50 | 0,00% | 69.667,00 |
| 23.02.2026 | 13,51 | 13,79 | 12,49 | 12,50 | -8,56% | 98.707,00 |
| 20.02.2026 | 13,36 | 14,04 | 13,14 | 13,67 | 9,80% | 135.563,00 |
| 19.02.2026 | 12,32 | 12,66 | 11,99 | 12,45 | 1,06% | 75.836,00 |
| 18.02.2026 | 12,06 | 12,52 | 11,87 | 12,32 | 2,62% | 77.779,00 |
| 17.02.2026 | 12,08 | 12,54 | 11,74 | 12,01 | -0,62% | 134.320,00 |
| 13.02.2026 | 12,80 | 13,12 | 12,05 | 12,08 | -5,85% | 93.411,00 |
| 12.02.2026 | 13,85 | 13,86 | 12,65 | 12,83 | -6,69% | 113.287,00 |
| 11.02.2026 | 14,51 | 14,96 | 13,12 | 13,75 | -5,56% | 200.939,00 |
| 10.02.2026 | 15,45 | 15,47 | 13,92 | 14,56 | -5,27% | 217.168,00 |
| 09.02.2026 | 15,97 | 15,97 | 15,29 | 15,37 | -3,82% | 206.927,00 |
| 06.02.2026 | 16,14 | 16,45 | 15,60 | 15,98 | 0,00% | 307.850,00 |
| 05.02.2026 | 15,24 | 16,07 | 15,01 | 15,98 | 4,65% | 188.504,00 |
| 04.02.2026 | 17,51 | 17,87 | 14,94 | 15,27 | -13,34% | 165.978,00 |
| 03.02.2026 | 21,45 | 21,45 | 16,66 | 17,62 | -19,54% | 196.305,00 |
| 02.02.2026 | 20,51 | 22,00 | 19,97 | 21,90 | 7,35% | 87.585,00 |
| 30.01.2026 | 19,94 | 20,42 | 19,74 | 20,40 | 1,95% | 63.313,00 |
| 29.01.2026 | 20,01 | 20,10 | 19,54 | 20,01 | 1,01% | 70.945,00 |
| 28.01.2026 | 20,17 | 20,62 | 19,53 | 19,81 | -2,65% | 76.793,00 |
| 27.01.2026 | 20,90 | 21,00 | 20,00 | 20,35 | -2,19% | 57.046,00 |
| 26.01.2026 | 21,18 | 21,50 | 20,63 | 20,81 | -5,09% | 45.923,00 |
| 22.01.2026 | 22,39 | 22,54 | 21,28 | 21,92 | -1,79% | 70.863,00 |
| 21.01.2026 | 21,98 | 22,76 | 21,59 | 22,32 | 1,80% | 79.969,00 |
| 20.01.2026 | 21,94 | 22,79 | 21,85 | 21,93 | -1,33% | 112.562,00 |
| 16.01.2026 | 21,23 | 22,29 | 21,23 | 22,22 | 4,32% | 78.174,00 |
| 15.01.2026 | 20,88 | 21,68 | 20,58 | 21,30 | 2,21% | 96.141,00 |
| 14.01.2026 | 20,76 | 21,01 | 20,49 | 20,84 | -0,19% | 79.490,00 |
| 13.01.2026 | 20,50 | 21,00 | 20,24 | 20,88 | 2,20% | 55.140,00 |
| 12.01.2026 | 19,74 | 20,45 | 19,44 | 20,43 | 3,60% | 52.988,00 |
| 09.01.2026 | 19,54 | 19,86 | 19,34 | 19,72 | 1,18% | 48.115,00 |
| 08.01.2026 | 18,76 | 19,81 | 18,76 | 19,49 | 3,12% | 51.819,00 |
| 07.01.2026 | 19,41 | 19,41 | 18,43 | 18,90 | -2,35% | 52.442,00 |
| 06.01.2026 | 18,65 | 19,40 | 18,62 | 19,36 | 3,28% | 93.541,00 |
| 05.01.2026 | 18,03 | 19,18 | 18,01 | 18,74 | 3,94% | 70.344,00 |
| 02.01.2026 | 18,75 | 18,95 | 17,85 | 18,03 | -3,94% | 67.666,00 |
| 31.12.2025 | 18,62 | 18,80 | 18,35 | 18,77 | 0,64% | 44.612,00 |
| 30.12.2025 | 18,97 | 19,38 | 18,60 | 18,65 | -1,69% | 48.959,00 |
| 29.12.2025 | 18,68 | 19,05 | 18,33 | 18,97 | 1,66% | 114.446,00 |
| 26.12.2025 | 18,69 | 18,81 | 18,40 | 18,66 | -0,80% | 61.320,00 |