18,620$
2,08%
Echtzeit-Aktienkurs NB Bancorp Inc
Bid:
Ask:
Aktienkurse zur NB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,30 | 18,67 | 18,01 | 18,63 | 2,14% | 318.417,00 |
| 01.07.2025 | 17,84 | 18,31 | 17,70 | 18,24 | 1,98% | 418.983,00 |
| 30.06.2025 | 17,83 | 18,05 | 17,74 | 17,89 | 0,59% | 424.707,00 |
| 27.06.2025 | 17,51 | 17,80 | 17,47 | 17,78 | 1,72% | 714.037,00 |
| 26.06.2025 | 17,08 | 17,49 | 16,94 | 17,48 | 2,34% | 340.143,00 |
| 25.06.2025 | 17,08 | 17,16 | 16,96 | 17,08 | 0,00% | 311.273,00 |
| 24.06.2025 | 17,00 | 17,31 | 16,96 | 17,08 | 0,77% | 375.703,00 |
| 23.06.2025 | 16,23 | 16,96 | 16,05 | 16,95 | 4,18% | 396.053,00 |
| 20.06.2025 | 16,34 | 16,45 | 16,17 | 16,27 | 0,37% | 442.761,00 |
| 18.06.2025 | 16,06 | 16,36 | 16,05 | 16,21 | 0,87% | 399.570,00 |
| 17.06.2025 | 16,07 | 16,44 | 16,01 | 16,07 | -0,62% | 363.647,00 |
| 16.06.2025 | 16,22 | 16,48 | 16,13 | 16,17 | -0,31% | 322.722,00 |
| 13.06.2025 | 16,43 | 16,53 | 16,19 | 16,22 | -2,41% | 297.911,00 |
| 12.06.2025 | 16,54 | 16,73 | 16,52 | 16,62 | -0,12% | 302.739,00 |
| 11.06.2025 | 16,66 | 17,05 | 16,55 | 16,64 | 0,73% | 493.958,00 |
| 10.06.2025 | 16,28 | 16,60 | 16,23 | 16,52 | 1,85% | 702.103,00 |
| 09.06.2025 | 16,03 | 16,35 | 16,00 | 16,22 | 0,93% | 479.476,00 |
| 06.06.2025 | 15,75 | 16,63 | 15,44 | 16,07 | -3,48% | 1.754.842,00 |
| 05.06.2025 | 16,63 | 16,77 | 16,53 | 16,65 | 0,18% | 125.197,00 |
| 04.06.2025 | 16,83 | 16,91 | 16,59 | 16,62 | -1,48% | 111.802,00 |
| 03.06.2025 | 16,61 | 16,90 | 16,56 | 16,87 | 1,20% | 150.378,00 |
| 02.06.2025 | 16,84 | 17,00 | 16,54 | 16,67 | -1,07% | 223.352,00 |
| 30.05.2025 | 16,88 | 16,99 | 16,77 | 16,85 | -0,18% | 223.520,00 |
| 29.05.2025 | 16,86 | 16,89 | 16,69 | 16,88 | 0,42% | 96.366,00 |
| 28.05.2025 | 17,10 | 17,17 | 16,75 | 16,81 | -1,93% | 115.436,00 |
| 27.05.2025 | 17,15 | 17,15 | 16,81 | 17,14 | 2,15% | 115.032,00 |
| 23.05.2025 | 16,61 | 16,85 | 16,61 | 16,78 | -0,65% | 137.956,00 |
| 22.05.2025 | 16,85 | 17,00 | 16,79 | 16,89 | -0,12% | 137.830,00 |
| 21.05.2025 | 17,23 | 17,36 | 16,91 | 16,91 | -2,98% | 106.388,00 |
| 20.05.2025 | 17,55 | 17,55 | 17,38 | 17,43 | -0,85% | 84.901,00 |
| 19.05.2025 | 17,38 | 17,63 | 17,34 | 17,58 | 0,11% | 142.703,00 |
| 16.05.2025 | 17,73 | 17,76 | 17,52 | 17,56 | -1,13% | 146.290,00 |
| 15.05.2025 | 17,60 | 17,81 | 17,59 | 17,76 | 0,74% | 122.484,00 |
| 14.05.2025 | 17,78 | 17,80 | 17,62 | 17,63 | -0,90% | 107.217,00 |
| 13.05.2025 | 17,96 | 17,96 | 17,67 | 17,79 | 0,06% | 106.586,00 |
| 12.05.2025 | 18,02 | 18,13 | 17,73 | 17,78 | 2,01% | 170.966,00 |
| 09.05.2025 | 17,55 | 17,81 | 17,41 | 17,43 | -1,75% | 125.420,00 |
| 08.05.2025 | 17,20 | 17,82 | 17,08 | 17,74 | 1,90% | 162.997,00 |
| 07.05.2025 | 17,35 | 17,52 | 17,10 | 17,41 | 1,40% | 166.636,00 |
| 06.05.2025 | 17,01 | 17,36 | 17,01 | 17,17 | -1,09% | 124.876,00 |
| 05.05.2025 | 17,29 | 17,59 | 17,29 | 17,36 | -0,57% | 107.249,00 |
| 02.05.2025 | 17,33 | 17,51 | 17,29 | 17,46 | 1,93% | 141.964,00 |
| 01.05.2025 | 17,13 | 17,36 | 17,00 | 17,13 | -0,12% | 151.266,00 |
| 30.04.2025 | 17,16 | 17,33 | 16,96 | 17,15 | -1,38% | 254.260,00 |
| 29.04.2025 | 16,97 | 17,43 | 16,89 | 17,39 | 1,99% | 265.268,00 |
| 28.04.2025 | 17,13 | 17,13 | 16,87 | 17,05 | -0,23% | 113.630,00 |
| 25.04.2025 | 16,80 | 17,10 | 16,80 | 17,09 | 0,53% | 146.044,00 |
| 24.04.2025 | 17,12 | 17,18 | 16,82 | 17,00 | -1,45% | 262.575,00 |
| 23.04.2025 | 17,00 | 17,69 | 16,69 | 17,25 | 3,73% | 292.705,00 |
| 22.04.2025 | 16,50 | 16,73 | 16,33 | 16,63 | 2,02% | 211.052,00 |
| 21.04.2025 | 16,33 | 16,42 | 16,15 | 16,30 | -0,67% | 150.944,00 |
| 17.04.2025 | 16,35 | 16,56 | 16,09 | 16,41 | 0,31% | 216.038,00 |
| 16.04.2025 | 16,20 | 16,39 | 16,18 | 16,36 | 0,43% | 126.160,00 |
| 15.04.2025 | 15,90 | 16,40 | 15,90 | 16,29 | 2,26% | 146.917,00 |
| 14.04.2025 | 16,17 | 16,18 | 15,69 | 15,93 | -0,44% | 148.254,00 |
| 11.04.2025 | 15,74 | 16,11 | 15,68 | 16,00 | 0,50% | 200.715,00 |
| 10.04.2025 | 16,33 | 16,49 | 15,54 | 15,92 | -4,21% | 323.115,00 |
| 09.04.2025 | 15,87 | 16,95 | 15,46 | 16,62 | 4,01% | 285.683,00 |
| 08.04.2025 | 16,40 | 16,63 | 15,78 | 15,98 | 0,50% | 288.230,00 |
| 07.04.2025 | 15,31 | 16,37 | 15,09 | 15,90 | 0,89% | 308.725,00 |
| 04.04.2025 | 15,77 | 16,56 | 15,16 | 15,76 | -3,96% | 391.317,00 |
| 03.04.2025 | 17,50 | 17,74 | 16,39 | 16,41 | -8,53% | 379.695,00 |
| 02.04.2025 | 17,79 | 17,99 | 17,79 | 17,94 | -0,17% | 191.278,00 |
| 01.04.2025 | 17,97 | 18,16 | 17,83 | 17,97 | -0,55% | 166.152,00 |
| 31.03.2025 | 18,59 | 18,68 | 17,90 | 18,07 | -3,83% | 321.430,00 |
| 28.03.2025 | 18,84 | 18,86 | 18,65 | 18,79 | -0,48% | 200.515,00 |
| 27.03.2025 | 18,90 | 19,02 | 18,16 | 18,88 | -0,11% | 222.867,00 |
| 26.03.2025 | 19,00 | 19,19 | 18,80 | 18,90 | -0,42% | 304.834,00 |
| 25.03.2025 | 18,96 | 19,14 | 18,92 | 18,98 | -0,37% | 177.071,00 |
| 24.03.2025 | 18,89 | 19,11 | 18,85 | 19,05 | 2,31% | 344.817,00 |
| 21.03.2025 | 18,70 | 18,89 | 18,59 | 18,62 | -1,32% | 556.076,00 |
| 20.03.2025 | 18,59 | 19,00 | 18,59 | 18,87 | 0,43% | 221.401,00 |
| 19.03.2025 | 18,73 | 18,95 | 18,30 | 18,79 | 0,05% | 230.528,00 |
| 18.03.2025 | 18,66 | 18,89 | 18,54 | 18,78 | 0,32% | 221.962,00 |
| 17.03.2025 | 18,51 | 18,82 | 18,51 | 18,72 | 0,81% | 209.436,00 |
| 14.03.2025 | 18,05 | 18,60 | 18,05 | 18,57 | 4,38% | 258.103,00 |
| 13.03.2025 | 17,98 | 18,09 | 17,79 | 17,79 | -0,50% | 174.347,00 |
| 12.03.2025 | 17,78 | 18,05 | 17,68 | 17,88 | 1,48% | 202.576,00 |
| 11.03.2025 | 17,87 | 18,25 | 17,45 | 17,62 | -1,84% | 277.998,00 |
| 10.03.2025 | 18,01 | 18,50 | 17,82 | 17,95 | -1,54% | 232.789,00 |
| 07.03.2025 | 18,53 | 18,71 | 18,10 | 18,23 | -1,99% | 436.847,00 |
| 06.03.2025 | 18,70 | 18,90 | 18,55 | 18,60 | -1,01% | 214.333,00 |
| 05.03.2025 | 18,93 | 19,24 | 18,65 | 18,79 | -0,84% | 230.741,00 |
| 04.03.2025 | 19,14 | 19,19 | 18,62 | 18,95 | -2,07% | 301.901,00 |
| 03.03.2025 | 19,31 | 19,46 | 19,22 | 19,35 | 0,16% | 234.754,00 |
| 28.02.2025 | 19,07 | 19,35 | 19,03 | 19,32 | 1,74% | 359.695,00 |
| 27.02.2025 | 18,97 | 19,19 | 18,95 | 18,99 | -0,16% | 225.174,00 |
| 26.02.2025 | 19,10 | 19,23 | 18,88 | 19,02 | -0,76% | 156.647,00 |
| 25.02.2025 | 18,82 | 19,26 | 18,82 | 19,17 | 2,16% | 209.430,00 |
| 24.02.2025 | 18,56 | 19,01 | 18,56 | 18,76 | -0,64% | 181.554,00 |
| 21.02.2025 | 19,33 | 19,50 | 18,87 | 18,88 | -1,41% | 252.706,00 |
| 20.02.2025 | 19,13 | 19,33 | 19,04 | 19,15 | -0,62% | 200.149,00 |
| 19.02.2025 | 19,18 | 19,36 | 19,18 | 19,27 | -0,52% | 129.098,00 |
| 18.02.2025 | 19,30 | 19,46 | 19,22 | 19,37 | 0,47% | 127.446,00 |
| 14.02.2025 | 19,40 | 19,49 | 19,22 | 19,28 | -0,16% | 177.368,00 |
| 13.02.2025 | 19,28 | 19,37 | 19,14 | 19,31 | -0,05% | 174.472,00 |
| 12.02.2025 | 19,38 | 19,46 | 19,20 | 19,32 | -0,05% | 216.186,00 |
| 11.02.2025 | 19,16 | 19,49 | 19,14 | 19,33 | 0,83% | 213.113,00 |
| 10.02.2025 | 19,26 | 19,36 | 19,15 | 19,17 | -0,10% | 175.709,00 |
| 07.02.2025 | 19,45 | 19,45 | 19,12 | 19,19 | -1,54% | 165.921,00 |