17,858$
3,52%
Echtzeit-Aktienkurs NB Bancorp Inc
Bid:
Ask:
Aktienkurse zur NB Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,10 | 17,87 | 17,10 | 17,84 | 3,42% | 160.318,00 |
| 13.10.2025 | 17,08 | 17,27 | 16,84 | 17,25 | 2,25% | 163.228,00 |
| 10.10.2025 | 17,36 | 17,58 | 16,85 | 16,87 | -2,77% | 171.872,00 |
| 09.10.2025 | 17,52 | 17,68 | 17,27 | 17,35 | -0,80% | 112.929,00 |
| 08.10.2025 | 17,99 | 17,99 | 17,47 | 17,49 | -2,02% | 92.585,00 |
| 07.10.2025 | 18,00 | 18,21 | 17,84 | 17,85 | -0,83% | 132.393,00 |
| 06.10.2025 | 17,82 | 18,06 | 17,64 | 18,00 | 1,81% | 156.740,00 |
| 03.10.2025 | 17,69 | 17,83 | 17,61 | 17,68 | 0,45% | 19.743,00 |
| 02.10.2025 | 17,50 | 17,65 | 17,40 | 17,60 | 0,11% | 138.449,00 |
| 01.10.2025 | 17,53 | 17,68 | 17,44 | 17,58 | -0,40% | 119.800,00 |
| 30.09.2025 | 17,68 | 17,81 | 17,35 | 17,65 | -0,68% | 179.654,00 |
| 29.09.2025 | 18,16 | 18,38 | 17,73 | 17,77 | -1,99% | 143.447,00 |
| 26.09.2025 | 18,10 | 18,35 | 18,03 | 18,13 | 0,28% | 114.704,00 |
| 25.09.2025 | 18,05 | 18,14 | 17,90 | 18,08 | 0,06% | 111.743,00 |
| 24.09.2025 | 18,28 | 18,47 | 17,95 | 18,07 | -1,09% | 134.208,00 |
| 23.09.2025 | 18,49 | 18,71 | 18,23 | 18,27 | -0,92% | 110.447,00 |
| 22.09.2025 | 18,39 | 18,48 | 18,21 | 18,44 | -0,05% | 95.155,00 |
| 19.09.2025 | 18,87 | 18,93 | 18,44 | 18,45 | -2,69% | 606.609,00 |
| 18.09.2025 | 18,56 | 19,00 | 18,47 | 18,96 | 2,82% | 146.304,00 |
| 17.09.2025 | 18,40 | 18,87 | 18,31 | 18,44 | 0,33% | 157.516,00 |
| 16.09.2025 | 18,60 | 18,65 | 18,28 | 18,38 | -1,18% | 116.301,00 |
| 15.09.2025 | 18,55 | 18,70 | 18,37 | 18,60 | 0,54% | 195.279,00 |
| 12.09.2025 | 18,74 | 18,74 | 18,36 | 18,50 | -1,33% | 148.238,00 |
| 11.09.2025 | 18,62 | 18,79 | 18,45 | 18,75 | 0,86% | 129.336,00 |
| 10.09.2025 | 18,57 | 18,62 | 18,47 | 18,59 | -0,11% | 107.518,00 |
| 09.09.2025 | 18,75 | 18,83 | 18,55 | 18,61 | -1,06% | 106.496,00 |
| 08.09.2025 | 18,93 | 18,93 | 17,87 | 18,81 | -0,21% | 116.251,00 |
| 05.09.2025 | 19,19 | 19,35 | 18,81 | 18,85 | -1,46% | 130.297,00 |
| 04.09.2025 | 18,96 | 19,15 | 18,92 | 19,13 | 1,65% | 157.700,00 |
| 03.09.2025 | 18,79 | 18,96 | 18,70 | 18,82 | -0,48% | 162.954,00 |
| 02.09.2025 | 18,72 | 18,94 | 18,59 | 18,91 | 0,11% | 139.831,00 |
| 29.08.2025 | 18,95 | 19,11 | 18,86 | 18,89 | -0,05% | 168.391,00 |
| 28.08.2025 | 19,12 | 19,13 | 18,81 | 18,90 | -0,53% | 103.615,00 |
| 27.08.2025 | 18,97 | 19,15 | 18,86 | 19,00 | -0,16% | 135.696,00 |
| 26.08.2025 | 18,70 | 19,15 | 18,70 | 19,03 | 1,98% | 407.084,00 |
| 25.08.2025 | 18,72 | 18,87 | 18,44 | 18,66 | -0,90% | 119.672,00 |
| 22.08.2025 | 18,21 | 18,88 | 17,93 | 18,83 | 3,92% | 270.727,00 |
| 21.08.2025 | 18,14 | 18,14 | 17,93 | 18,12 | -0,28% | 91.397,00 |
| 20.08.2025 | 18,23 | 18,36 | 18,00 | 18,17 | -0,11% | 216.887,00 |
| 19.08.2025 | 18,15 | 18,35 | 18,09 | 18,19 | 0,33% | 95.233,00 |
| 18.08.2025 | 18,00 | 18,20 | 17,70 | 18,13 | 0,44% | 123.997,00 |
| 15.08.2025 | 18,49 | 18,63 | 18,02 | 18,05 | -2,11% | 263.127,00 |
| 14.08.2025 | 18,50 | 18,51 | 18,22 | 18,44 | -0,65% | 137.264,00 |
| 13.08.2025 | 18,39 | 18,59 | 18,01 | 18,56 | 2,15% | 212.463,00 |
| 12.08.2025 | 17,30 | 18,19 | 17,24 | 18,17 | 4,49% | 308.903,00 |
| 11.08.2025 | 17,15 | 17,40 | 17,11 | 17,39 | 1,58% | 111.649,00 |
| 08.08.2025 | 17,19 | 17,30 | 16,91 | 17,12 | 0,12% | 119.798,00 |
| 07.08.2025 | 17,17 | 17,18 | 16,92 | 17,10 | 0,18% | 156.824,00 |
| 06.08.2025 | 17,20 | 17,22 | 17,04 | 17,07 | -1,22% | 109.292,00 |
| 05.08.2025 | 17,20 | 17,29 | 16,94 | 17,28 | 0,64% | 190.904,00 |
| 04.08.2025 | 16,99 | 17,22 | 16,89 | 17,17 | 1,66% | 287.279,00 |
| 01.08.2025 | 17,07 | 17,27 | 16,76 | 16,89 | -1,97% | 247.233,00 |
| 31.07.2025 | 17,34 | 17,52 | 17,22 | 17,23 | -1,37% | 166.856,00 |
| 30.07.2025 | 18,07 | 18,07 | 17,46 | 17,47 | -2,89% | 179.573,00 |
| 29.07.2025 | 18,53 | 18,53 | 17,98 | 17,99 | -1,96% | 146.689,00 |
| 28.07.2025 | 18,53 | 18,70 | 18,09 | 18,35 | -0,60% | 148.542,00 |
| 25.07.2025 | 18,64 | 18,64 | 18,24 | 18,46 | -1,76% | 268.922,00 |
| 24.07.2025 | 18,79 | 19,42 | 18,60 | 18,79 | 3,70% | 357.934,00 |
| 23.07.2025 | 18,56 | 18,58 | 17,87 | 18,12 | -1,89% | 167.481,00 |
| 22.07.2025 | 18,50 | 18,77 | 18,45 | 18,47 | -0,38% | 205.870,00 |
| 21.07.2025 | 18,42 | 18,76 | 18,42 | 18,54 | 0,87% | 176.252,00 |
| 18.07.2025 | 18,58 | 18,58 | 18,24 | 18,38 | -0,38% | 182.693,00 |
| 17.07.2025 | 18,31 | 18,51 | 18,27 | 18,45 | 0,93% | 158.111,00 |
| 16.07.2025 | 18,96 | 19,02 | 18,18 | 18,28 | -2,77% | 218.362,00 |
| 15.07.2025 | 19,24 | 19,34 | 18,79 | 18,80 | -2,39% | 305.445,00 |
| 14.07.2025 | 18,94 | 19,27 | 18,94 | 19,26 | 1,48% | 315.773,00 |
| 11.07.2025 | 18,94 | 19,14 | 18,81 | 18,98 | -0,21% | 344.986,00 |
| 10.07.2025 | 18,90 | 19,15 | 18,90 | 19,02 | 0,53% | 469.267,00 |
| 09.07.2025 | 18,98 | 19,12 | 18,72 | 18,92 | -0,29% | 311.102,00 |
| 08.07.2025 | 18,59 | 18,98 | 18,14 | 18,98 | 2,13% | 356.449,00 |
| 07.07.2025 | 18,76 | 18,93 | 18,43 | 18,58 | -0,96% | 313.758,00 |
| 03.07.2025 | 18,11 | 19,04 | 18,11 | 18,76 | 0,70% | 310.543,00 |
| 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 |