39,900$
-1,68%
Echtzeit-Aktienkurs Virginia National Bankshares Corp
Bid:
Ask:
Aktienkurse zur Virginia National Bankshares Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 40,25 | 40,65 | 39,78 | 39,90 | -1,68% | 16.888,00 |
| 12.02.2026 | 40,59 | 40,59 | 40,11 | 40,58 | 0,02% | 3.672,00 |
| 11.02.2026 | 43,30 | 43,34 | 40,57 | 40,57 | -3,66% | 12.560,00 |
| 10.02.2026 | 42,55 | 42,55 | 42,11 | 42,11 | 0,17% | 2.853,00 |
| 06.02.2026 | 43,50 | 43,50 | 41,50 | 42,04 | -4,41% | 12.358,00 |
| 05.02.2026 | 41,95 | 43,98 | 41,55 | 43,98 | 5,95% | 7.466,00 |
| 04.02.2026 | 41,53 | 42,29 | 41,51 | 41,51 | -0,48% | 11.532,00 |
| 03.02.2026 | 41,71 | 41,71 | 41,71 | 41,71 | -0,69% | 2.274,00 |
| 02.02.2026 | 41,67 | 42,00 | 41,67 | 42,00 | 2,69% | 5.790,00 |
| 30.01.2026 | 39,82 | 40,90 | 39,82 | 40,90 | 2,20% | 6.606,00 |
| 29.01.2026 | 39,77 | 40,50 | 39,77 | 40,02 | 1,04% | 4.466,00 |
| 28.01.2026 | 39,10 | 39,61 | 39,10 | 39,61 | -1,93% | 3.629,00 |
| 27.01.2026 | 40,27 | 40,39 | 40,27 | 40,39 | -0,10% | 2.346,00 |
| 26.01.2026 | 40,00 | 40,43 | 39,73 | 40,43 | -0,52% | 5.781,00 |
| 22.01.2026 | 41,00 | 41,00 | 40,64 | 40,64 | -0,91% | 3.852,00 |
| 21.01.2026 | 40,49 | 41,02 | 40,49 | 41,02 | 4,11% | 6.752,00 |
| 20.01.2026 | 39,56 | 40,01 | 39,39 | 39,39 | -1,56% | 2.447,00 |
| 16.01.2026 | 40,36 | 40,89 | 40,02 | 40,02 | -0,94% | 4.980,00 |
| 15.01.2026 | 39,95 | 41,21 | 39,95 | 40,40 | 1,20% | 2.807,00 |
| 14.01.2026 | 39,44 | 39,92 | 39,43 | 39,92 | 1,55% | 2.413,00 |
| 13.01.2026 | 39,77 | 39,77 | 39,31 | 39,31 | -1,31% | 3.173,00 |
| 12.01.2026 | 39,57 | 39,88 | 39,31 | 39,83 | -0,87% | 5.426,00 |
| 09.01.2026 | 40,24 | 40,24 | 39,77 | 40,18 | -1,25% | 4.295,00 |
| 08.01.2026 | 41,21 | 41,21 | 40,43 | 40,69 | 3,12% | 3.907,00 |
| 07.01.2026 | 39,44 | 39,46 | 39,00 | 39,46 | 0,82% | 4.770,00 |
| 06.01.2026 | 39,73 | 39,73 | 39,14 | 39,14 | -2,10% | 11.454,00 |
| 05.01.2026 | 40,33 | 40,59 | 39,98 | 39,98 | 0,76% | 5.491,00 |
| 02.01.2026 | 39,50 | 39,68 | 39,10 | 39,68 | -0,43% | 30.143,00 |
| 31.12.2025 | 39,55 | 40,30 | 39,11 | 39,85 | -1,41% | 5.641,00 |
| 30.12.2025 | 39,89 | 40,42 | 39,89 | 40,42 | -0,83% | 2.610,00 |
| 29.12.2025 | 42,35 | 42,35 | 40,36 | 40,76 | -0,29% | 4.414,00 |
| 26.12.2025 | 41,57 | 41,57 | 40,88 | 40,88 | -0,39% | 2.549,00 |
| 24.12.2025 | 41,17 | 41,17 | 41,04 | 41,04 | -0,73% | 2.526,00 |
| 23.12.2025 | 41,23 | 41,34 | 41,23 | 41,34 | -1,81% | 2.299,00 |
| 22.12.2025 | 43,55 | 43,55 | 42,10 | 42,10 | -0,28% | 3.560,00 |
| 19.12.2025 | 43,16 | 43,21 | 42,22 | 42,22 | -2,24% | 19.148,00 |
| 18.12.2025 | 44,00 | 44,07 | 43,05 | 43,19 | -2,11% | 7.653,00 |
| 17.12.2025 | 43,40 | 44,12 | 43,15 | 44,12 | 3,13% | 8.985,00 |
| 16.12.2025 | 42,02 | 43,61 | 42,00 | 42,78 | -0,23% | 8.257,00 |
| 15.12.2025 | 41,00 | 43,47 | 41,00 | 42,88 | 6,45% | 8.617,00 |
| 12.12.2025 | 40,60 | 41,22 | 40,28 | 40,28 | -0,17% | 7.911,00 |
| 11.12.2025 | 40,10 | 40,99 | 39,57 | 40,35 | 2,00% | 13.182,00 |
| 10.12.2025 | 41,67 | 41,67 | 38,11 | 39,56 | -2,27% | 21.394,00 |
| 09.12.2025 | 40,68 | 40,70 | 40,47 | 40,48 | 1,10% | 4.014,00 |
| 08.12.2025 | 40,69 | 41,03 | 40,04 | 40,04 | -1,62% | 3.267,00 |
| 05.12.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,27% | 2.145,00 |
| 04.12.2025 | 40,80 | 41,39 | 40,54 | 40,81 | -1,88% | 4.439,00 |
| 03.12.2025 | 41,19 | 41,59 | 41,05 | 41,59 | 2,49% | 5.729,00 |
| 02.12.2025 | 39,85 | 40,58 | 39,07 | 40,58 | 3,26% | 12.137,00 |
| 01.12.2025 | 40,60 | 40,60 | 39,10 | 39,30 | -3,20% | 35.434,00 |
| 28.11.2025 | 40,88 | 41,37 | 40,22 | 40,60 | 0,20% | 5.760,00 |
| 26.11.2025 | 40,60 | 40,99 | 40,47 | 40,52 | 0,60% | 6.709,00 |
| 25.11.2025 | 40,00 | 40,52 | 39,74 | 40,28 | 3,98% | 5.331,00 |
| 24.11.2025 | 39,00 | 39,34 | 38,71 | 38,74 | 1,52% | 4.612,00 |
| 20.11.2025 | 39,00 | 39,00 | 38,16 | 38,16 | -2,62% | 11.380,00 |
| 19.11.2025 | 38,83 | 39,19 | 38,50 | 39,19 | 1,88% | 7.276,00 |
| 18.11.2025 | 39,25 | 39,25 | 38,34 | 38,46 | -2,20% | 4.007,00 |
| 17.11.2025 | 40,00 | 40,00 | 39,33 | 39,33 | -2,53% | 15.773,00 |
| 13.11.2025 | 40,63 | 41,19 | 40,29 | 40,35 | 0,30% | 13.806,00 |
| 12.11.2025 | 40,38 | 40,86 | 40,23 | 40,23 | -1,11% | 9.262,00 |
| 11.11.2025 | 40,27 | 40,68 | 40,14 | 40,68 | 1,19% | 9.158,00 |
| 10.11.2025 | 38,79 | 40,20 | 38,79 | 40,20 | 3,08% | 11.347,00 |
| 07.11.2025 | 39,36 | 39,71 | 38,78 | 39,00 | 0,10% | 4.508,00 |
| 06.11.2025 | 39,44 | 39,44 | 38,65 | 38,96 | -1,69% | 4.530,00 |
| 05.11.2025 | 39,60 | 39,63 | 39,60 | 39,63 | 0,35% | 6.786,00 |
| 04.11.2025 | 39,10 | 39,99 | 39,10 | 39,49 | 0,05% | 6.041,00 |
| 03.11.2025 | 39,47 | 39,47 | 39,47 | 39,47 | -2,04% | 6.915,00 |
| 31.10.2025 | 39,63 | 40,34 | 38,89 | 40,29 | -1,35% | 10.768,00 |
| 30.10.2025 | 39,64 | 40,84 | 39,64 | 40,84 | 0,99% | 10.265,00 |
| 29.10.2025 | 40,57 | 41,67 | 40,11 | 40,44 | 0,30% | 17.429,00 |
| 28.10.2025 | 39,78 | 40,84 | 39,34 | 40,32 | 1,82% | 18.425,00 |
| 27.10.2025 | 39,94 | 41,20 | 39,60 | 39,60 | -1,59% | 13.095,00 |
| 24.10.2025 | 40,22 | 40,36 | 39,69 | 40,24 | 2,08% | 10.502,00 |
| 23.10.2025 | 39,39 | 39,61 | 39,06 | 39,42 | -0,71% | 19.110,00 |
| 22.10.2025 | 39,46 | 39,79 | 39,10 | 39,70 | 0,56% | 12.309,00 |
| 21.10.2025 | 39,69 | 39,78 | 38,45 | 39,48 | -0,53% | 15.112,00 |
| 20.10.2025 | 39,69 | 40,54 | 39,01 | 39,69 | 2,29% | 6.127,00 |
| 17.10.2025 | 38,00 | 39,32 | 38,00 | 38,80 | 1,93% | 7.004,00 |
| 16.10.2025 | 38,84 | 38,84 | 37,80 | 38,07 | -4,71% | 8.801,00 |
| 15.10.2025 | 40,20 | 42,20 | 39,95 | 39,95 | -1,95% | 11.307,00 |
| 14.10.2025 | 39,33 | 40,74 | 39,14 | 40,74 | 4,46% | 9.161,00 |
| 13.10.2025 | 38,39 | 39,00 | 38,35 | 39,00 | 2,39% | 8.613,00 |
| 10.10.2025 | 38,19 | 38,26 | 37,90 | 38,09 | -2,26% | 7.497,00 |
| 09.10.2025 | 38,04 | 38,97 | 38,04 | 38,97 | 0,70% | 8.190,00 |
| 08.10.2025 | 38,50 | 39,24 | 38,50 | 38,70 | 1,71% | 5.907,00 |
| 07.10.2025 | 38,52 | 38,52 | 38,05 | 38,05 | -1,48% | 4.733,00 |
| 06.10.2025 | 38,50 | 39,00 | 38,13 | 38,62 | 2,30% | 22.676,00 |
| 02.10.2025 | 37,92 | 38,12 | 37,31 | 37,75 | -0,92% | 9.275,00 |
| 01.10.2025 | 38,96 | 38,96 | 37,67 | 38,10 | -2,56% | 19.073,00 |
| 30.09.2025 | 39,15 | 39,29 | 38,07 | 39,10 | 2,41% | 9.981,00 |
| 29.09.2025 | 38,25 | 38,71 | 38,12 | 38,18 | -1,32% | 5.286,00 |
| 26.09.2025 | 38,80 | 39,00 | 38,46 | 38,69 | -0,23% | 4.341,00 |
| 25.09.2025 | 39,36 | 39,36 | 38,78 | 38,78 | -0,72% | 6.636,00 |
| 24.09.2025 | 39,70 | 39,70 | 38,94 | 39,06 | -0,81% | 11.743,00 |
| 23.09.2025 | 40,30 | 40,52 | 39,21 | 39,38 | -0,61% | 14.765,00 |
| 22.09.2025 | 40,00 | 40,00 | 39,29 | 39,62 | -0,97% | 14.321,00 |
| 19.09.2025 | 40,29 | 40,29 | 38,65 | 40,01 | -0,40% | 82.958,00 |
| 18.09.2025 | 39,47 | 40,94 | 39,47 | 40,17 | 1,16% | 18.249,00 |
| 17.09.2025 | 39,78 | 41,00 | 39,10 | 39,71 | 0,51% | 27.564,00 |
| 16.09.2025 | 40,69 | 41,53 | 39,11 | 39,51 | -2,85% | 24.126,00 |