20,940$
-0,43%
Echtzeit-Aktienkurs NB Bancorp Inc
Bid:
Ask:
Aktienkurse zur NB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,74 | 21,15 | 20,10 | 20,92 | -0,52% | 547.733,00 |
| 06.03.2026 | 20,71 | 21,04 | 20,54 | 21,03 | -0,85% | 59,00 |
| 05.03.2026 | 21,33 | 21,47 | 20,95 | 21,21 | -1,76% | 59,00 |
| 04.03.2026 | 21,78 | 22,04 | 21,52 | 21,59 | 0,00% | 315.666,00 |
| 03.03.2026 | 21,18 | 21,75 | 21,04 | 21,59 | 0,09% | 296.855,00 |
| 02.03.2026 | 21,03 | 21,87 | 20,71 | 21,57 | 1,08% | 326.731,00 |
| 27.02.2026 | 21,94 | 22,30 | 21,20 | 21,34 | -3,92% | 883.830,00 |
| 26.02.2026 | 22,23 | 22,62 | 21,87 | 22,21 | -0,09% | 256.258,00 |
| 25.02.2026 | 21,86 | 22,25 | 21,76 | 22,23 | 2,21% | 261.026,00 |
| 24.02.2026 | 21,39 | 21,78 | 21,20 | 21,75 | 1,59% | 309.312,00 |
| 23.02.2026 | 22,12 | 22,20 | 21,08 | 21,41 | -3,34% | 347.118,00 |
| 20.02.2026 | 21,85 | 22,26 | 21,70 | 22,15 | 1,56% | 492.115,00 |
| 19.02.2026 | 21,78 | 22,00 | 21,53 | 21,81 | -0,14% | 425.491,00 |
| 18.02.2026 | 22,23 | 22,50 | 21,78 | 21,84 | -1,97% | 253.309,00 |
| 17.02.2026 | 22,18 | 22,64 | 22,06 | 22,28 | 0,72% | 200.402,00 |
| 13.02.2026 | 21,69 | 22,20 | 21,47 | 22,12 | 2,31% | 224.807,00 |
| 12.02.2026 | 21,84 | 22,02 | 21,44 | 21,62 | 0,09% | 297.530,00 |
| 11.02.2026 | 22,02 | 22,12 | 21,10 | 21,60 | -1,50% | 405.190,00 |
| 10.02.2026 | 22,00 | 22,31 | 21,81 | 21,93 | -0,32% | 301.702,00 |
| 09.02.2026 | 22,39 | 22,57 | 21,99 | 22,00 | -1,65% | 322.925,00 |
| 06.02.2026 | 22,41 | 22,51 | 22,31 | 22,37 | 0,86% | 286.874,00 |
| 05.02.2026 | 22,27 | 22,42 | 22,11 | 22,18 | -0,67% | 358.806,00 |
| 04.02.2026 | 22,07 | 22,42 | 22,04 | 22,33 | 1,92% | 482.018,00 |
| 03.02.2026 | 22,14 | 22,70 | 21,77 | 21,91 | -0,63% | 446.214,00 |
| 02.02.2026 | 21,79 | 22,31 | 21,44 | 22,05 | 1,52% | 391.416,00 |
| 30.01.2026 | 21,34 | 21,84 | 21,30 | 21,72 | 1,26% | 558.075,00 |
| 29.01.2026 | 21,17 | 21,62 | 21,16 | 21,45 | 1,61% | 478.591,00 |
| 28.01.2026 | 21,06 | 21,78 | 20,99 | 21,11 | 0,48% | 1.104.901,00 |
| 27.01.2026 | 20,58 | 21,06 | 20,47 | 21,01 | 2,24% | 441.349,00 |
| 26.01.2026 | 20,33 | 20,69 | 20,14 | 20,55 | 0,74% | 314.349,00 |
| 23.01.2026 | 20,75 | 21,29 | 20,37 | 20,40 | -1,26% | 432.300,00 |
| 22.01.2026 | 20,48 | 20,90 | 20,48 | 20,66 | 0,93% | 271.392,00 |
| 21.01.2026 | 19,62 | 20,48 | 19,62 | 20,47 | 4,44% | 308.290,00 |
| 20.01.2026 | 19,49 | 19,68 | 19,49 | 19,60 | -0,71% | 156.778,00 |
| 16.01.2026 | 20,13 | 20,22 | 19,55 | 19,74 | -2,33% | 577.575,00 |
| 15.01.2026 | 19,93 | 20,31 | 19,93 | 20,21 | 1,25% | 184.288,00 |
| 14.01.2026 | 19,77 | 19,98 | 19,63 | 19,96 | 0,96% | 153.698,00 |
| 13.01.2026 | 19,86 | 19,93 | 19,66 | 19,77 | -0,50% | 140.189,00 |
| 12.01.2026 | 19,80 | 19,92 | 19,61 | 19,87 | -0,05% | 132.622,00 |
| 09.01.2026 | 20,00 | 20,14 | 19,70 | 19,88 | -0,55% | 179.369,00 |
| 08.01.2026 | 19,57 | 20,24 | 19,57 | 19,99 | 1,42% | 218.203,00 |
| 07.01.2026 | 19,95 | 20,01 | 19,59 | 19,71 | -1,25% | 165.256,00 |
| 06.01.2026 | 19,85 | 20,01 | 19,70 | 19,96 | 0,05% | 177.959,00 |
| 05.01.2026 | 19,51 | 20,19 | 19,51 | 19,95 | 2,15% | 323.752,00 |